|
Closing price on 10/2/2018
|
|
| Open |
5.21 |
| High |
5.21 |
| Low |
4.71 |
| Volume |
10,130 |
| Split-adjusted Price |
3.27 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2018
|
-0.28 / -5.57%
|
5.21
|
5.21
|
4.71
|
4.75
|
4.97
|
3.27
|
10,130
|
|
|
10/1/2018
|
-0.37 / -6.85%
|
5.03
|
5.03
|
5.03
|
5.03
|
5.03
|
3.46
|
3,640
|
|
|
9/28/2018
|
-0.09 / -1.64%
|
5.45
|
5.45
|
5.40
|
5.40
|
5.43
|
3.72
|
240
|
|
|
9/27/2018
|
+0.26 / +4.97%
|
5.00
|
5.49
|
5.00
|
5.49
|
5.01
|
3.78
|
3,790
|
|
|
9/26/2018
|
+0.33 / +6.73%
|
5.00
|
5.23
|
5.00
|
5.23
|
5.07
|
3.60
|
1,380
|
|
|
9/25/2018
|
-0.28 / -5.41%
|
5.18
|
5.18
|
4.90
|
4.90
|
5.09
|
3.37
|
4,520
|
|
|
9/24/2018
|
+0.33 / +6.80%
|
4.86
|
5.18
|
4.86
|
5.18
|
4.88
|
3.57
|
17,620
|
|
|
9/21/2018
|
+0.15 / +3.19%
|
4.60
|
4.85
|
4.60
|
4.85
|
4.73
|
3.34
|
1,010
|
|
|
9/20/2018
|
+0.10 / +2.17%
|
4.50
|
4.88
|
4.50
|
4.70
|
4.54
|
3.24
|
8,590
|
|
|
9/19/2018
|
+0.08 / +1.77%
|
4.55
|
4.60
|
4.51
|
4.60
|
4.53
|
3.17
|
6,840
|
|
|
9/18/2018
|
+0.05 / +1.12%
|
4.50
|
4.52
|
4.50
|
4.52
|
4.51
|
3.11
|
460
|
|
|
9/17/2018
|
-0.13 / -2.83%
|
4.70
|
4.88
|
4.47
|
4.47
|
4.51
|
3.08
|
3,550
|
|
|
9/14/2018
|
0.00 / 0.00%
|
4.61
|
4.62
|
4.60
|
4.60
|
4.62
|
3.17
|
15,590
|
|
|
9/13/2018
|
+0.10 / +2.22%
|
4.60
|
4.61
|
4.60
|
4.60
|
4.60
|
3.17
|
2,200
|
|
|
9/12/2018
|
-0.25 / -5.26%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.55
|
3.10
|
3,390
|
|
|
9/11/2018
|
+0.19 / +4.17%
|
4.75
|
4.75
|
4.75
|
4.75
|
4.75
|
3.27
|
40
|
|
|
9/10/2018
|
-0.01 / -0.22%
|
4.57
|
4.57
|
4.50
|
4.56
|
4.55
|
3.14
|
8,740
|
|
|
9/7/2018
|
-0.31 / -6.35%
|
4.88
|
4.88
|
4.57
|
4.57
|
4.73
|
3.15
|
130
|
|
|
9/6/2018
|
-0.01 / -0.20%
|
4.90
|
4.90
|
4.87
|
4.88
|
4.89
|
3.36
|
1,600
|
|
|
9/5/2018
|
+0.05 / +1.03%
|
4.90
|
4.90
|
4.89
|
4.89
|
4.90
|
3.37
|
2,570
|
|
|
9/4/2018
|
-0.02 / -0.41%
|
4.84
|
4.84
|
4.84
|
4.84
|
4.84
|
3.33
|
20
|
|
|
8/31/2018
|
-0.04 / -0.82%
|
4.80
|
4.89
|
4.71
|
4.86
|
4.82
|
3.35
|
1,180
|
|
|
8/30/2018
|
-0.05 / -1.01%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.37
|
140
|
|
|
8/29/2018
|
+0.05 / +1.02%
|
5.09
|
5.09
|
4.95
|
4.95
|
5.02
|
3.41
|
100
|
|
|
8/28/2018
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.37
|
500
|
|
|
8/27/2018
|
+0.08 / +1.63%
|
4.65
|
5.00
|
4.65
|
5.00
|
5.00
|
3.44
|
20
|
|
|
8/24/2018
|
-0.03 / -0.61%
|
4.92
|
4.92
|
4.92
|
4.92
|
4.92
|
3.39
|
170
|
|
|
8/23/2018
|
+0.03 / +0.61%
|
4.92
|
4.95
|
4.92
|
4.95
|
4.94
|
3.41
|
200
|
|
|
8/22/2018
|
+0.01 / +0.20%
|
4.92
|
4.92
|
4.92
|
4.92
|
4.92
|
3.39
|
30
|
|
|
8/21/2018
|
+0.01 / +0.20%
|
4.91
|
4.91
|
4.91
|
4.91
|
4.91
|
3.38
|
3,510
|
|
|