|
Closing price on 11/29/2022
|
|
| Open |
9.40 |
| High |
10.20 |
| Low |
9.40 |
| Volume |
68,300 |
| Split-adjusted Price |
9.80 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
+0.10 / +1.03%
|
9.40
|
10.20
|
9.40
|
9.80
|
9.87
|
9.80
|
68,300
|
|
|
11/28/2022
|
+0.10 / +1.04%
|
9.20
|
10.00
|
9.20
|
9.70
|
9.75
|
9.70
|
51,100
|
|
|
11/25/2022
|
0.00 / 0.00%
|
9.50
|
9.75
|
9.40
|
9.60
|
9.51
|
9.60
|
4,300
|
|
|
11/24/2022
|
0.00 / 0.00%
|
9.00
|
9.66
|
9.00
|
9.60
|
9.23
|
9.60
|
24,300
|
|
|
11/23/2022
|
-0.40 / -4.00%
|
10.00
|
10.05
|
9.60
|
9.60
|
9.86
|
9.60
|
7,300
|
|
|
11/22/2022
|
0.00 / 0.00%
|
9.50
|
10.20
|
9.50
|
10.00
|
9.97
|
10.00
|
42,300
|
|
|
11/21/2022
|
+0.50 / +5.26%
|
8.93
|
10.00
|
8.93
|
10.00
|
9.16
|
10.00
|
57,400
|
|
|
11/18/2022
|
+0.14 / +1.50%
|
9.75
|
9.75
|
8.91
|
9.50
|
9.38
|
9.50
|
21,200
|
|
|
11/17/2022
|
-0.54 / -5.45%
|
10.00
|
10.10
|
9.35
|
9.36
|
9.48
|
9.36
|
20,900
|
|
|
11/16/2022
|
+0.32 / +3.34%
|
8.92
|
9.90
|
8.91
|
9.90
|
9.39
|
9.90
|
44,200
|
|
|
11/15/2022
|
0.00 / 0.00%
|
8.92
|
9.92
|
8.91
|
9.58
|
9.18
|
9.58
|
32,300
|
|
|
11/14/2022
|
+0.08 / +0.84%
|
9.50
|
9.85
|
8.84
|
9.58
|
9.13
|
9.58
|
34,600
|
|
|
11/11/2022
|
+0.20 / +2.15%
|
9.30
|
9.50
|
8.65
|
9.50
|
9.32
|
9.50
|
28,700
|
|
|
11/10/2022
|
-0.70 / -7.00%
|
9.50
|
10.00
|
9.30
|
9.30
|
9.30
|
9.30
|
81,000
|
|
|
11/9/2022
|
-0.05 / -0.50%
|
10.10
|
10.55
|
9.85
|
10.00
|
10.10
|
10.00
|
7,900
|
|
|
11/8/2022
|
-0.10 / -0.99%
|
10.10
|
10.15
|
9.44
|
10.05
|
9.52
|
10.05
|
63,900
|
|
|
11/7/2022
|
-0.75 / -6.88%
|
10.20
|
10.75
|
10.15
|
10.15
|
10.21
|
10.15
|
6,700
|
|
|
11/4/2022
|
-0.30 / -2.68%
|
11.00
|
11.15
|
10.45
|
10.90
|
10.61
|
10.90
|
63,600
|
|
|
11/3/2022
|
-0.10 / -0.88%
|
11.55
|
11.55
|
11.00
|
11.20
|
11.35
|
11.20
|
20,800
|
|
|
11/2/2022
|
+0.05 / +0.44%
|
10.70
|
11.35
|
10.70
|
11.30
|
11.02
|
11.30
|
73,400
|
|
|
11/1/2022
|
+0.05 / +0.45%
|
11.20
|
11.35
|
10.55
|
11.25
|
10.74
|
11.25
|
41,600
|
|
|
10/31/2022
|
+0.20 / +1.82%
|
11.50
|
11.50
|
10.50
|
11.20
|
11.12
|
11.20
|
10,200
|
|
|
10/28/2022
|
+0.45 / +4.27%
|
10.50
|
11.10
|
10.20
|
11.00
|
10.90
|
11.00
|
55,100
|
|
|
10/27/2022
|
+0.66 / +6.67%
|
10.55
|
10.55
|
9.89
|
10.55
|
10.44
|
10.55
|
30,100
|
|
|
10/26/2022
|
-0.26 / -2.56%
|
9.44
|
10.20
|
9.44
|
9.89
|
9.53
|
9.89
|
36,100
|
|
|
10/25/2022
|
-0.75 / -6.88%
|
10.90
|
10.90
|
10.15
|
10.15
|
10.19
|
10.15
|
83,800
|
|
|
10/24/2022
|
-0.80 / -6.84%
|
12.30
|
12.30
|
10.90
|
10.90
|
10.93
|
10.90
|
53,600
|
|
|
10/21/2022
|
-0.85 / -6.77%
|
12.50
|
12.50
|
11.70
|
11.70
|
11.79
|
11.70
|
47,900
|
|
|
10/20/2022
|
-0.35 / -2.71%
|
13.15
|
13.15
|
12.55
|
12.55
|
12.81
|
12.55
|
1,118,800
|
|
|
10/19/2022
|
-0.50 / -3.73%
|
12.70
|
13.40
|
12.70
|
12.90
|
12.88
|
12.90
|
1,074,400
|
|
|