|
Closing price on 10/30/2026
|
|
| Open |
9.50 |
| High |
9.54 |
| Low |
9.40 |
| Volume |
23,000 |
| Split-adjusted Price |
9.41 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2026
|
-0.69 / -6.83%
|
9.50
|
9.54
|
9.40
|
9.41
|
9.42
|
9.41
|
23,000
|
|
|
10/29/2026
|
+0.14 / +1.41%
|
9.96
|
10.10
|
9.95
|
10.10
|
9.97
|
10.10
|
4,100
|
|
|
10/28/2026
|
0.00 / 0.00%
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
100
|
|
|
10/27/2026
|
+0.13 / +1.32%
|
9.83
|
9.96
|
9.72
|
9.96
|
9.87
|
9.96
|
1,000
|
|
|
10/26/2026
|
-0.57 / -5.48%
|
9.83
|
9.85
|
9.81
|
9.83
|
9.83
|
9.83
|
1,700
|
|
|
10/23/2026
|
+0.25 / +2.46%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.39
|
10.40
|
4,000
|
|
|
10/22/2026
|
+0.26 / +2.63%
|
9.54
|
10.55
|
9.54
|
10.15
|
10.45
|
10.15
|
107,200
|
|
|
10/21/2026
|
+0.10 / +1.02%
|
9.82
|
9.89
|
9.30
|
9.89
|
9.81
|
9.89
|
8,900
|
|
|
10/20/2026
|
+0.19 / +1.98%
|
9.60
|
9.79
|
9.50
|
9.79
|
9.51
|
9.79
|
7,900
|
|
|
10/19/2026
|
-0.31 / -3.13%
|
9.31
|
10.25
|
9.31
|
9.60
|
9.63
|
9.60
|
1,700
|
|
|
10/16/2026
|
-0.54 / -5.17%
|
10.65
|
10.65
|
9.90
|
9.91
|
9.95
|
9.91
|
16,700
|
|
|
10/15/2026
|
+0.30 / +2.96%
|
10.10
|
10.45
|
9.90
|
10.45
|
10.11
|
10.45
|
20,400
|
|
|
10/14/2026
|
+0.35 / +3.57%
|
10.05
|
10.15
|
9.81
|
10.15
|
9.96
|
10.15
|
30,300
|
|
|
10/13/2026
|
+0.42 / +4.48%
|
9.38
|
9.80
|
9.38
|
9.80
|
9.59
|
9.80
|
22,900
|
|
|
10/12/2026
|
+0.30 / +3.30%
|
9.47
|
9.47
|
9.00
|
9.38
|
9.22
|
9.38
|
27,300
|
|
|
10/9/2026
|
+0.58 / +6.82%
|
8.50
|
9.09
|
8.50
|
9.08
|
8.60
|
9.08
|
5,300
|
|
|
10/8/2026
|
-0.37 / -4.17%
|
8.87
|
8.87
|
8.50
|
8.50
|
8.51
|
8.50
|
5,700
|
|
|
10/7/2026
|
-0.03 / -0.34%
|
8.51
|
8.89
|
8.50
|
8.87
|
8.85
|
8.87
|
5,400
|
|
|
10/6/2026
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
300
|
|
|
10/5/2026
|
-0.10 / -1.11%
|
8.66
|
9.00
|
8.40
|
8.90
|
8.68
|
8.90
|
11,800
|
|
|
10/2/2026
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
10/1/2026
|
0.00 / 0.00%
|
9.01
|
9.50
|
9.00
|
9.00
|
9.39
|
9.00
|
3,900
|
|
|
9/30/2026
|
+0.44 / +5.14%
|
8.52
|
9.00
|
8.50
|
9.00
|
8.64
|
9.00
|
60,700
|
|
|
9/29/2026
|
+0.01 / +0.12%
|
8.60
|
8.60
|
8.50
|
8.56
|
8.57
|
8.56
|
20,600
|
|
|
9/28/2026
|
-0.45 / -5.00%
|
8.61
|
8.89
|
8.50
|
8.55
|
8.51
|
8.55
|
31,700
|
|
|
9/25/2026
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.40
|
9.00
|
8.72
|
9.00
|
100,100
|
|
|
9/24/2026
|
-0.20 / -2.22%
|
8.96
|
8.96
|
8.38
|
8.80
|
8.42
|
8.80
|
29,900
|
|
|
9/23/2026
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.82
|
9.00
|
2,200
|
|
|
9/22/2026
|
+0.37 / +4.29%
|
9.08
|
9.08
|
8.50
|
9.00
|
8.65
|
9.00
|
46,200
|
|
|
9/21/2026
|
-0.47 / -5.16%
|
9.10
|
9.33
|
8.63
|
8.63
|
8.98
|
8.63
|
9,500
|
|
|