|
Closing price on 11/12/2019
|
|
| Open |
5.01 |
| High |
5.29 |
| Low |
5.01 |
| Volume |
1,590 |
| Split-adjusted Price |
3.64 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2019
|
+0.28 / +5.59%
|
5.01
|
5.29
|
5.01
|
5.29
|
5.03
|
3.64
|
1,590
|
|
|
11/11/2019
|
0.00 / 0.00%
|
5.35
|
5.36
|
5.01
|
5.01
|
5.14
|
3.45
|
6,810
|
|
|
11/8/2019
|
-0.19 / -3.65%
|
5.56
|
5.56
|
5.01
|
5.01
|
5.16
|
3.45
|
29,630
|
|
|
11/7/2019
|
-0.30 / -5.45%
|
5.88
|
5.88
|
5.20
|
5.20
|
5.59
|
3.58
|
14,310
|
|
|
11/6/2019
|
-0.10 / -1.79%
|
5.60
|
5.99
|
5.50
|
5.50
|
5.57
|
3.79
|
5,750
|
|
|
11/5/2019
|
-0.25 / -4.27%
|
6.01
|
6.23
|
5.50
|
5.60
|
5.91
|
3.86
|
2,370
|
|
|
11/4/2019
|
-0.29 / -4.72%
|
6.14
|
6.55
|
5.85
|
5.85
|
6.10
|
4.03
|
1,260
|
|
|
11/1/2019
|
-0.46 / -6.97%
|
6.70
|
6.85
|
6.14
|
6.14
|
6.38
|
4.23
|
1,410
|
|
|
10/31/2019
|
-0.02 / -0.30%
|
6.62
|
6.68
|
6.60
|
6.60
|
6.63
|
4.55
|
230
|
|
|
10/30/2019
|
+0.42 / +6.77%
|
6.55
|
6.63
|
6.55
|
6.62
|
6.59
|
4.56
|
550
|
|
|
10/29/2019
|
-0.45 / -6.77%
|
6.68
|
6.68
|
6.20
|
6.20
|
6.67
|
4.27
|
600
|
|
|
10/28/2019
|
+0.05 / +0.76%
|
6.50
|
6.65
|
6.30
|
6.65
|
6.53
|
4.58
|
1,010
|
|
|
10/25/2019
|
+0.01 / +0.15%
|
6.84
|
6.84
|
6.60
|
6.60
|
6.72
|
4.55
|
250
|
|
|
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
|
|
|