|
Closing price on 10/6/2023
|
|
| Open |
13.50 |
| High |
14.10 |
| Low |
13.50 |
| Volume |
15,800 |
| Split-adjusted Price |
14.00 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2023
|
0.00 / 0.00%
|
13.50
|
14.10
|
13.50
|
14.00
|
13.90
|
14.00
|
15,800
|
|
|
10/5/2023
|
-0.35 / -2.44%
|
13.45
|
14.20
|
13.45
|
14.00
|
13.91
|
14.00
|
16,000
|
|
|
10/4/2023
|
+0.20 / +1.41%
|
14.10
|
14.35
|
14.10
|
14.35
|
14.16
|
14.35
|
6,500
|
|
|
10/3/2023
|
-0.20 / -1.39%
|
14.35
|
14.35
|
13.50
|
14.15
|
13.92
|
14.15
|
43,800
|
|
|
10/2/2023
|
+0.15 / +1.06%
|
14.50
|
14.50
|
14.00
|
14.35
|
14.18
|
14.35
|
26,200
|
|
|
9/29/2023
|
-0.15 / -1.05%
|
14.75
|
14.75
|
14.00
|
14.20
|
14.07
|
14.20
|
41,800
|
|
|
9/28/2023
|
-0.05 / -0.35%
|
13.65
|
14.40
|
13.65
|
14.35
|
14.03
|
14.35
|
11,500
|
|
|
9/27/2023
|
+0.40 / +2.86%
|
14.00
|
14.40
|
13.50
|
14.40
|
14.10
|
14.40
|
11,400
|
|
|
9/26/2023
|
+0.50 / +3.70%
|
13.50
|
14.20
|
13.50
|
14.00
|
13.60
|
14.00
|
15,400
|
|
|
9/25/2023
|
-1.00 / -6.90%
|
14.50
|
15.20
|
13.50
|
13.50
|
14.08
|
13.50
|
109,300
|
|
|
9/22/2023
|
-0.30 / -2.03%
|
14.70
|
15.05
|
14.35
|
14.50
|
14.56
|
14.50
|
127,100
|
|
|
9/21/2023
|
-0.60 / -3.90%
|
15.40
|
15.40
|
14.80
|
14.80
|
14.96
|
14.80
|
38,000
|
|
|
9/20/2023
|
+1.00 / +6.94%
|
14.40
|
15.40
|
14.40
|
15.40
|
14.77
|
15.40
|
42,000
|
|
|
9/19/2023
|
-0.35 / -2.37%
|
14.75
|
14.75
|
13.80
|
14.40
|
14.52
|
14.40
|
34,700
|
|
|
9/18/2023
|
-0.25 / -1.67%
|
14.60
|
15.00
|
14.60
|
14.75
|
14.68
|
14.75
|
4,200
|
|
|
9/15/2023
|
-0.30 / -1.96%
|
15.30
|
15.40
|
14.70
|
15.00
|
15.13
|
15.00
|
56,000
|
|
|
9/14/2023
|
-0.20 / -1.29%
|
15.50
|
15.50
|
14.70
|
15.30
|
15.02
|
15.30
|
40,300
|
|
|
9/13/2023
|
-0.10 / -0.64%
|
15.00
|
15.70
|
15.00
|
15.50
|
15.46
|
15.50
|
76,200
|
|
|
9/12/2023
|
+0.20 / +1.30%
|
15.70
|
15.70
|
15.05
|
15.60
|
15.47
|
15.60
|
75,300
|
|
|
9/11/2023
|
+0.05 / +0.33%
|
15.40
|
15.80
|
15.40
|
15.40
|
15.57
|
15.40
|
204,000
|
|
|
9/8/2023
|
+0.35 / +2.33%
|
15.00
|
15.55
|
15.00
|
15.35
|
15.26
|
15.35
|
207,300
|
|
|
9/7/2023
|
-0.40 / -2.60%
|
15.40
|
15.40
|
14.90
|
15.00
|
14.95
|
15.00
|
76,700
|
|
|
9/6/2023
|
+0.15 / +0.98%
|
15.25
|
15.60
|
14.60
|
15.40
|
15.14
|
15.40
|
18,300
|
|
|
9/5/2023
|
+0.10 / +0.66%
|
15.30
|
15.70
|
15.00
|
15.25
|
15.17
|
15.25
|
71,100
|
|
|
8/31/2023
|
-0.05 / -0.33%
|
15.15
|
16.00
|
14.90
|
15.15
|
15.25
|
15.15
|
140,300
|
|
|
8/30/2023
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.85
|
15.20
|
14.97
|
15.20
|
42,500
|
|
|
8/29/2023
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.85
|
15.00
|
14.96
|
15.00
|
60,800
|
|
|
8/28/2023
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
15.00
|
75,100
|
|
|
8/25/2023
|
0.00 / 0.00%
|
14.90
|
15.45
|
14.70
|
14.90
|
14.84
|
14.90
|
23,200
|
|
|
8/24/2023
|
-0.10 / -0.67%
|
14.95
|
15.15
|
14.50
|
14.90
|
14.78
|
14.90
|
55,500
|
|
|