|
Closing price on 10/11/2022
|
|
| Open |
15.15 |
| High |
15.15 |
| Low |
14.60 |
| Volume |
824,200 |
| Split-adjusted Price |
14.90 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2022
|
-0.75 / -4.79%
|
15.15
|
15.15
|
14.60
|
14.90
|
14.95
|
14.90
|
824,200
|
|
|
10/10/2022
|
-0.15 / -0.95%
|
15.00
|
15.80
|
15.00
|
15.65
|
15.68
|
15.65
|
262,100
|
|
|
10/7/2022
|
-0.50 / -3.07%
|
15.30
|
16.00
|
15.20
|
15.80
|
15.61
|
15.80
|
17,000
|
|
|
10/6/2022
|
-0.20 / -1.21%
|
16.25
|
16.45
|
16.00
|
16.30
|
16.26
|
16.30
|
14,900
|
|
|
10/5/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
15.35
|
16.50
|
16.29
|
16.50
|
28,900
|
|
|
10/4/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.11
|
16.50
|
77,800
|
|
|
10/3/2022
|
-1.20 / -6.78%
|
16.80
|
18.00
|
16.50
|
16.50
|
17.06
|
16.50
|
9,600
|
|
|
9/30/2022
|
-0.30 / -1.67%
|
17.30
|
17.70
|
16.80
|
17.70
|
17.10
|
17.70
|
26,800
|
|
|
9/29/2022
|
-0.15 / -0.83%
|
17.55
|
18.00
|
17.55
|
18.00
|
17.95
|
18.00
|
7,900
|
|
|
9/28/2022
|
0.00 / 0.00%
|
17.45
|
18.15
|
17.30
|
18.15
|
17.79
|
18.15
|
11,600
|
|
|
9/27/2022
|
+0.25 / +1.40%
|
18.30
|
18.30
|
17.20
|
18.15
|
17.86
|
18.15
|
22,100
|
|
|
9/26/2022
|
-0.35 / -1.92%
|
17.00
|
18.00
|
17.00
|
17.90
|
17.70
|
17.90
|
42,100
|
|
|
9/23/2022
|
0.00 / 0.00%
|
18.50
|
19.20
|
18.25
|
18.25
|
18.55
|
18.25
|
65,900
|
|
|
9/22/2022
|
-0.45 / -1.67%
|
26.80
|
27.00
|
26.00
|
26.50
|
26.49
|
18.25
|
184,000
|
|
|
9/21/2022
|
+0.15 / +0.56%
|
26.80
|
27.00
|
25.80
|
26.95
|
26.34
|
18.56
|
101,000
|
|
|
9/20/2022
|
+0.10 / +0.37%
|
26.70
|
26.90
|
25.80
|
26.80
|
26.45
|
18.46
|
29,100
|
|
|
9/19/2022
|
+0.15 / +0.56%
|
25.80
|
26.90
|
25.80
|
26.70
|
26.51
|
18.39
|
31,000
|
|
|
9/16/2022
|
-0.95 / -3.45%
|
27.05
|
27.90
|
26.25
|
26.55
|
27.13
|
18.28
|
13,200
|
|
|
9/15/2022
|
-0.30 / -1.08%
|
27.00
|
27.50
|
26.50
|
27.50
|
26.92
|
18.94
|
22,500
|
|
|
9/14/2022
|
-0.10 / -0.36%
|
26.20
|
27.80
|
26.20
|
27.80
|
27.44
|
19.15
|
9,500
|
|
|
9/13/2022
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.50
|
27.90
|
27.84
|
19.21
|
16,100
|
|
|
9/12/2022
|
+1.00 / +3.72%
|
27.50
|
27.90
|
26.05
|
27.90
|
27.20
|
19.21
|
128,500
|
|
|
9/9/2022
|
+1.10 / +4.26%
|
25.80
|
27.00
|
25.50
|
26.90
|
25.93
|
18.53
|
131,800
|
|
|
9/8/2022
|
-1.05 / -3.91%
|
26.80
|
26.80
|
25.80
|
25.80
|
26.23
|
17.77
|
31,400
|
|
|
9/7/2022
|
-0.10 / -0.37%
|
26.60
|
27.00
|
25.20
|
26.85
|
25.80
|
18.49
|
109,500
|
|
|
9/6/2022
|
+0.25 / +0.94%
|
26.70
|
27.20
|
26.50
|
26.95
|
27.06
|
18.56
|
57,600
|
|
|
9/5/2022
|
+0.10 / +0.38%
|
26.50
|
27.45
|
26.50
|
26.70
|
26.63
|
18.39
|
15,000
|
|
|
8/31/2022
|
-0.65 / -2.39%
|
26.45
|
26.95
|
26.25
|
26.60
|
26.56
|
18.32
|
16,900
|
|
|
8/30/2022
|
-0.25 / -0.91%
|
26.90
|
27.50
|
26.05
|
27.25
|
26.85
|
18.77
|
24,200
|
|
|
8/29/2022
|
+0.55 / +2.04%
|
26.50
|
27.50
|
26.20
|
27.50
|
26.62
|
18.94
|
293,000
|
|
|