|
Closing price on 10/9/2024
|
|
| Open |
15.45 |
| High |
15.90 |
| Low |
15.40 |
| Volume |
45,100 |
| Split-adjusted Price |
15.50 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2024
|
+0.05 / +0.32%
|
15.45
|
15.90
|
15.40
|
15.50
|
15.53
|
15.50
|
45,100
|
|
|
10/8/2024
|
0.00 / 0.00%
|
15.15
|
15.45
|
15.15
|
15.45
|
15.38
|
15.45
|
45,600
|
|
|
10/7/2024
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.00
|
15.45
|
15.33
|
15.45
|
107,300
|
|
|
10/4/2024
|
+0.15 / +0.98%
|
15.00
|
15.45
|
15.00
|
15.45
|
15.25
|
15.45
|
25,700
|
|
|
10/3/2024
|
+0.30 / +2.00%
|
14.95
|
15.35
|
14.95
|
15.30
|
15.27
|
15.30
|
168,700
|
|
|
10/2/2024
|
0.00 / 0.00%
|
15.00
|
15.50
|
14.95
|
15.00
|
15.02
|
15.00
|
39,100
|
|
|
10/1/2024
|
+0.25 / +1.69%
|
14.70
|
15.00
|
14.50
|
15.00
|
14.83
|
15.00
|
181,600
|
|
|
9/30/2024
|
+0.15 / +1.03%
|
14.60
|
14.75
|
14.60
|
14.75
|
14.64
|
14.75
|
64,300
|
|
|
9/27/2024
|
+0.10 / +0.69%
|
14.55
|
14.70
|
14.50
|
14.60
|
14.57
|
14.60
|
56,600
|
|
|
9/26/2024
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.41
|
14.50
|
180,400
|
|
|
9/25/2024
|
-0.05 / -0.35%
|
14.20
|
14.50
|
14.20
|
14.40
|
14.36
|
14.40
|
25,400
|
|
|
9/24/2024
|
+0.05 / +0.35%
|
14.45
|
14.55
|
14.30
|
14.45
|
14.47
|
14.45
|
47,800
|
|
|
9/23/2024
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.29
|
14.40
|
23,000
|
|
|
9/20/2024
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.61
|
14.40
|
27,000
|
|
|
9/19/2024
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.20
|
14.60
|
14.52
|
14.60
|
7,400
|
|
|
9/18/2024
|
0.00 / 0.00%
|
14.25
|
14.75
|
14.10
|
14.60
|
14.26
|
14.60
|
52,500
|
|
|
9/17/2024
|
0.00 / 0.00%
|
14.25
|
14.60
|
14.25
|
14.60
|
14.35
|
14.60
|
6,600
|
|
|
9/16/2024
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.30
|
14.60
|
14.53
|
14.60
|
24,100
|
|
|
9/13/2024
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.40
|
14.40
|
14.65
|
14.40
|
41,000
|
|
|
9/12/2024
|
-0.15 / -1.03%
|
14.55
|
14.55
|
14.40
|
14.40
|
14.48
|
14.40
|
2,200
|
|
|
9/11/2024
|
-0.05 / -0.34%
|
14.05
|
14.60
|
14.05
|
14.55
|
14.48
|
14.55
|
22,900
|
|
|
9/10/2024
|
+0.05 / +0.34%
|
14.50
|
14.60
|
14.25
|
14.60
|
14.53
|
14.60
|
90,600
|
|
|
9/9/2024
|
+0.10 / +0.69%
|
14.40
|
14.55
|
14.40
|
14.55
|
14.46
|
14.55
|
32,500
|
|
|
9/6/2024
|
0.00 / 0.00%
|
14.45
|
14.75
|
14.45
|
14.45
|
14.55
|
14.45
|
80,400
|
|
|
9/5/2024
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.10
|
14.45
|
14.36
|
14.45
|
42,500
|
|
|
9/4/2024
|
+0.50 / +3.58%
|
13.95
|
14.50
|
13.95
|
14.45
|
14.30
|
14.45
|
88,200
|
|
|
8/30/2024
|
-0.05 / -0.36%
|
13.95
|
14.40
|
13.95
|
13.95
|
14.18
|
13.95
|
86,600
|
|
|
8/29/2024
|
+0.05 / +0.36%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.93
|
14.00
|
5,100
|
|
|
8/28/2024
|
+0.30 / +2.20%
|
13.85
|
13.95
|
13.50
|
13.95
|
13.82
|
13.95
|
57,000
|
|
|
8/27/2024
|
-0.15 / -1.09%
|
13.40
|
13.90
|
13.40
|
13.65
|
13.61
|
13.65
|
925,400
|
|
|