|
Closing price on 10/3/2017
|
|
| Open |
9.28 |
| High |
9.28 |
| Low |
8.72 |
| Volume |
1,263,020 |
| Split-adjusted Price |
6.37 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2017
|
+0.57 / +6.57%
|
9.28
|
9.28
|
8.72
|
9.25
|
9.02
|
6.37
|
1,263,020
|
|
|
10/2/2017
|
+0.56 / +6.90%
|
8.12
|
8.68
|
8.12
|
8.68
|
8.62
|
5.98
|
132,300
|
|
|
9/29/2017
|
-0.58 / -6.67%
|
8.22
|
8.60
|
8.11
|
8.12
|
8.26
|
5.59
|
112,580
|
|
|
9/28/2017
|
+0.35 / +4.19%
|
8.90
|
8.90
|
8.00
|
8.70
|
8.66
|
5.99
|
114,970
|
|
|
9/27/2017
|
+0.25 / +3.09%
|
7.86
|
8.39
|
7.86
|
8.35
|
8.12
|
5.75
|
108,180
|
|
|
9/26/2017
|
-0.60 / -6.90%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.11
|
5.58
|
120,440
|
|
|
9/25/2017
|
-0.08 / -0.91%
|
8.78
|
8.78
|
8.70
|
8.70
|
8.74
|
5.99
|
107,120
|
|
|
9/22/2017
|
+0.13 / +1.50%
|
8.80
|
8.80
|
8.50
|
8.78
|
8.51
|
6.05
|
116,170
|
|
|
9/21/2017
|
+0.08 / +0.93%
|
8.70
|
8.70
|
8.57
|
8.65
|
8.57
|
5.96
|
108,400
|
|
|
9/20/2017
|
+0.27 / +3.25%
|
8.50
|
8.57
|
8.30
|
8.57
|
8.46
|
5.90
|
119,290
|
|
|
9/19/2017
|
+0.05 / +0.61%
|
8.01
|
8.30
|
8.00
|
8.30
|
8.19
|
5.72
|
114,810
|
|
|
9/18/2017
|
+0.25 / +3.13%
|
7.90
|
8.25
|
7.90
|
8.25
|
8.08
|
5.68
|
114,800
|
|
|
9/15/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.51
|
107,020
|
|
|
9/14/2017
|
-0.12 / -1.48%
|
7.71
|
8.00
|
7.71
|
8.00
|
7.86
|
5.51
|
107,590
|
|
|
9/13/2017
|
+0.03 / +0.37%
|
8.12
|
8.12
|
7.55
|
8.12
|
7.77
|
5.59
|
117,810
|
|
|
9/12/2017
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.09
|
7.99
|
5.57
|
111,130
|
|
|
9/11/2017
|
+0.19 / +2.44%
|
7.90
|
8.10
|
7.40
|
7.99
|
7.61
|
5.50
|
113,570
|
|
|
9/8/2017
|
-0.17 / -2.13%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.63
|
5.37
|
120,900
|
|
|
9/7/2017
|
+0.07 / +0.89%
|
7.59
|
7.97
|
7.59
|
7.97
|
7.82
|
5.49
|
111,220
|
|
|
9/6/2017
|
-0.50 / -5.95%
|
7.86
|
8.36
|
7.86
|
7.90
|
8.12
|
5.44
|
114,880
|
|
|
9/5/2017
|
-0.29 / -3.34%
|
8.60
|
8.60
|
8.09
|
8.40
|
8.10
|
5.78
|
118,610
|
|
|
9/1/2017
|
-0.11 / -1.25%
|
8.80
|
8.80
|
8.21
|
8.69
|
8.29
|
5.98
|
108,810
|
|
|
8/31/2017
|
-0.19 / -2.11%
|
8.99
|
8.99
|
8.37
|
8.80
|
8.73
|
6.06
|
119,720
|
|
|
8/30/2017
|
+0.13 / +1.47%
|
8.80
|
9.39
|
8.50
|
8.99
|
8.71
|
6.19
|
110,560
|
|
|
8/29/2017
|
+0.08 / +0.91%
|
8.25
|
8.98
|
8.25
|
8.86
|
8.30
|
6.10
|
109,530
|
|
|
8/28/2017
|
+0.23 / +2.69%
|
8.85
|
8.85
|
8.40
|
8.78
|
8.62
|
6.05
|
113,960
|
|
|
8/25/2017
|
-0.43 / -4.79%
|
9.29
|
9.29
|
8.50
|
8.55
|
8.67
|
5.89
|
115,540
|
|
|
8/24/2017
|
+0.50 / +5.90%
|
8.48
|
9.06
|
8.48
|
8.98
|
8.82
|
6.18
|
119,590
|
|
|
8/23/2017
|
-0.02 / -0.24%
|
8.49
|
8.49
|
8.30
|
8.48
|
8.44
|
5.84
|
110,990
|
|
|
8/22/2017
|
-0.20 / -2.30%
|
8.31
|
8.70
|
8.10
|
8.50
|
8.16
|
5.85
|
149,030
|
|
|