|
Closing price on 11/3/2023
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
42,600 |
| Split-adjusted Price |
11.95 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2023
|
-0.35 / -2.85%
|
12.30
|
12.30
|
11.80
|
11.95
|
11.91
|
11.95
|
42,600
|
|
|
11/2/2023
|
+0.30 / +2.50%
|
11.50
|
12.40
|
11.50
|
12.30
|
12.02
|
12.30
|
28,900
|
|
|
11/1/2023
|
+0.05 / +0.42%
|
12.40
|
12.75
|
11.55
|
12.00
|
12.04
|
12.00
|
14,100
|
|
|
10/31/2023
|
-0.85 / -6.64%
|
12.80
|
12.80
|
11.95
|
11.95
|
12.11
|
11.95
|
61,000
|
|
|
10/30/2023
|
+0.20 / +1.59%
|
13.15
|
13.15
|
12.25
|
12.80
|
12.35
|
12.80
|
7,500
|
|
|
10/27/2023
|
+0.35 / +2.86%
|
12.50
|
12.80
|
11.70
|
12.60
|
12.27
|
12.60
|
28,600
|
|
|
10/26/2023
|
-0.90 / -6.84%
|
13.00
|
13.00
|
12.25
|
12.25
|
12.36
|
12.25
|
46,900
|
|
|
10/25/2023
|
-0.05 / -0.38%
|
13.05
|
13.85
|
13.05
|
13.15
|
13.37
|
13.15
|
22,000
|
|
|
10/24/2023
|
-0.20 / -1.49%
|
13.50
|
13.50
|
12.50
|
13.20
|
12.97
|
13.20
|
23,700
|
|
|
10/23/2023
|
-0.35 / -2.55%
|
13.15
|
13.50
|
13.05
|
13.40
|
13.19
|
13.40
|
14,100
|
|
|
10/20/2023
|
+0.55 / +4.17%
|
13.70
|
13.75
|
13.00
|
13.75
|
13.46
|
13.75
|
21,700
|
|
|
10/19/2023
|
-0.25 / -1.86%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.38
|
13.20
|
13,800
|
|
|
10/18/2023
|
-0.30 / -2.18%
|
14.00
|
14.00
|
13.40
|
13.45
|
13.63
|
13.45
|
20,800
|
|
|
10/17/2023
|
-0.45 / -3.17%
|
14.10
|
14.40
|
13.75
|
13.75
|
14.10
|
13.75
|
55,500
|
|
|
10/16/2023
|
+0.15 / +1.07%
|
14.05
|
14.50
|
13.85
|
14.20
|
14.13
|
14.20
|
50,100
|
|
|
10/13/2023
|
-0.05 / -0.35%
|
14.00
|
14.10
|
13.65
|
14.05
|
13.98
|
14.05
|
44,100
|
|
|
10/12/2023
|
-0.40 / -2.76%
|
14.45
|
14.45
|
14.00
|
14.10
|
14.25
|
14.10
|
28,200
|
|
|
10/11/2023
|
+0.50 / +3.57%
|
13.90
|
14.50
|
13.75
|
14.50
|
13.98
|
14.50
|
30,700
|
|
|
10/10/2023
|
+0.20 / +1.45%
|
13.70
|
14.10
|
13.55
|
14.00
|
13.90
|
14.00
|
29,200
|
|
|
10/9/2023
|
-0.20 / -1.43%
|
13.75
|
14.00
|
13.75
|
13.80
|
13.81
|
13.80
|
18,100
|
|
|
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
|
|
|