|
Closing price on 10/24/2019
|
|
| Open |
6.58 |
| High |
6.59 |
| Low |
6.58 |
| Volume |
20 |
| Split-adjusted Price |
4.54 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2019
|
+0.35 / +5.61%
|
6.58
|
6.59
|
6.58
|
6.59
|
6.59
|
4.54
|
20
|
|
|
10/23/2019
|
-0.46 / -6.87%
|
6.25
|
6.25
|
6.24
|
6.24
|
6.25
|
4.30
|
310
|
|
|
10/22/2019
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.61
|
50
|
|
|
10/21/2019
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.85
|
4.68
|
330
|
|
|
10/18/2019
|
-0.18 / -2.62%
|
6.88
|
6.88
|
6.50
|
6.70
|
6.68
|
4.61
|
520,120
|
|
|
10/17/2019
|
0.00 / 0.00%
|
6.88
|
7.23
|
6.88
|
6.88
|
6.97
|
4.74
|
1,230
|
|
|
10/16/2019
|
+0.36 / +5.52%
|
6.90
|
6.90
|
6.88
|
6.88
|
6.89
|
4.74
|
1,500
|
|
|
10/15/2019
|
-0.47 / -6.72%
|
6.52
|
6.52
|
6.52
|
6.52
|
6.52
|
4.49
|
10
|
|
|
10/14/2019
|
+0.09 / +1.30%
|
6.50
|
6.99
|
6.50
|
6.99
|
6.75
|
4.81
|
5,110
|
|
|
10/11/2019
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.75
|
1,000
|
|
|
10/10/2019
|
+0.04 / +0.61%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.55
|
10
|
|
|
10/9/2019
|
-0.44 / -6.29%
|
6.56
|
6.56
|
6.56
|
6.56
|
6.56
|
4.52
|
100
|
|
|
10/8/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.82
|
2,230
|
|
|
10/7/2019
|
+0.45 / +6.87%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.82
|
8,360
|
|
|
10/4/2019
|
-0.45 / -6.43%
|
7.10
|
7.10
|
6.51
|
6.55
|
6.78
|
4.51
|
21,400
|
|
|
10/3/2019
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.10
|
4.82
|
19,200
|
|
|
10/2/2019
|
-0.20 / -2.78%
|
7.22
|
7.22
|
7.00
|
7.00
|
7.02
|
4.82
|
21,220
|
|
|
10/1/2019
|
-0.01 / -0.14%
|
7.25
|
7.25
|
7.20
|
7.20
|
7.22
|
4.96
|
12,180
|
|
|
9/30/2019
|
+0.47 / +6.97%
|
7.20
|
7.21
|
7.01
|
7.21
|
7.19
|
4.97
|
75,080
|
|
|
9/27/2019
|
+0.44 / +6.98%
|
6.47
|
6.74
|
6.47
|
6.74
|
6.72
|
4.64
|
38,990
|
|
|
9/26/2019
|
+0.40 / +6.78%
|
5.90
|
6.31
|
5.89
|
6.30
|
6.21
|
4.34
|
18,210
|
|
|
9/25/2019
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.80
|
4.06
|
1,010
|
|
|
9/24/2019
|
+0.06 / +1.06%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
3.93
|
1,580
|
|
|
9/23/2019
|
+0.02 / +0.36%
|
5.89
|
5.89
|
5.64
|
5.64
|
5.77
|
3.88
|
570
|
|
|
9/20/2019
|
0.00 / 0.00%
|
5.97
|
5.97
|
5.62
|
5.62
|
5.78
|
3.87
|
13,500
|
|
|
9/19/2019
|
-0.37 / -6.18%
|
5.90
|
5.97
|
5.62
|
5.62
|
5.81
|
3.87
|
4,820
|
|
|
9/18/2019
|
+0.23 / +3.99%
|
5.65
|
5.99
|
5.65
|
5.99
|
5.82
|
4.13
|
710
|
|
|
9/17/2019
|
-0.34 / -5.57%
|
5.77
|
6.10
|
5.75
|
5.76
|
5.76
|
3.97
|
3,470
|
|
|
9/16/2019
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.20
|
20
|
|
|
9/13/2019
|
+0.01 / +0.17%
|
5.99
|
6.39
|
5.99
|
6.00
|
6.09
|
4.13
|
760
|
|
|