|
Closing price on 11/30/2017
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
7.00 |
| Volume |
3,010 |
| Split-adjusted Price |
4.82 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2017
|
+0.20 / +2.94%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
4.82
|
3,010
|
|
|
11/29/2017
|
0.00 / 0.00%
|
6.80
|
7.14
|
6.80
|
6.80
|
6.81
|
4.68
|
9,650
|
|
|
11/28/2017
|
-0.21 / -3.00%
|
6.84
|
6.84
|
6.80
|
6.80
|
6.82
|
4.68
|
12,210
|
|
|
11/27/2017
|
-0.38 / -5.14%
|
7.02
|
7.20
|
7.01
|
7.01
|
7.10
|
4.83
|
2,900
|
|
|
11/24/2017
|
+0.39 / +5.57%
|
7.10
|
7.40
|
6.84
|
7.39
|
7.28
|
5.09
|
5,020
|
|
|
11/23/2017
|
0.00 / 0.00%
|
6.87
|
7.00
|
6.70
|
7.00
|
6.80
|
4.82
|
50,480
|
|
|
11/22/2017
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.87
|
7.00
|
6.94
|
4.82
|
3,010
|
|
|
11/21/2017
|
+0.30 / +4.41%
|
6.85
|
7.15
|
6.85
|
7.10
|
6.93
|
4.89
|
4,040
|
|
|
11/20/2017
|
0.00 / 0.00%
|
6.80
|
7.15
|
6.80
|
6.80
|
6.82
|
4.68
|
440
|
|
|
11/17/2017
|
-0.29 / -4.09%
|
7.00
|
7.09
|
6.80
|
6.80
|
6.92
|
4.68
|
2,620
|
|
|
11/16/2017
|
+0.21 / +3.05%
|
7.09
|
7.09
|
6.80
|
7.09
|
7.09
|
4.88
|
50
|
|
|
11/15/2017
|
+0.08 / +1.18%
|
6.80
|
7.09
|
6.70
|
6.88
|
6.78
|
4.74
|
5,900
|
|
|
11/14/2017
|
-0.44 / -6.08%
|
7.01
|
7.01
|
6.74
|
6.80
|
6.88
|
4.68
|
26,440
|
|
|
11/13/2017
|
-0.14 / -1.90%
|
7.30
|
7.30
|
7.24
|
7.24
|
7.27
|
4.99
|
2,190
|
|
|
11/10/2017
|
+0.08 / +1.10%
|
7.26
|
7.40
|
7.01
|
7.38
|
7.18
|
5.08
|
17,540
|
|
|
11/9/2017
|
+0.01 / +0.14%
|
7.29
|
7.49
|
7.29
|
7.30
|
7.32
|
5.03
|
12,430
|
|
|
11/8/2017
|
-0.20 / -2.67%
|
7.01
|
7.47
|
6.97
|
7.29
|
7.01
|
5.02
|
31,240
|
|
|
11/7/2017
|
-0.01 / -0.13%
|
7.49
|
7.49
|
7.49
|
7.49
|
7.49
|
5.16
|
560
|
|
|
11/6/2017
|
-0.24 / -3.10%
|
7.50
|
7.69
|
7.50
|
7.50
|
7.55
|
5.17
|
6,020
|
|
|
11/3/2017
|
+0.24 / +3.20%
|
7.50
|
7.74
|
7.50
|
7.74
|
7.62
|
5.33
|
3,610
|
|
|
11/2/2017
|
-0.50 / -6.25%
|
7.50
|
7.87
|
7.50
|
7.50
|
7.59
|
5.17
|
10,730
|
|
|
11/1/2017
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.88
|
5.51
|
18,400
|
|
|
10/31/2017
|
-0.50 / -6.02%
|
8.73
|
8.73
|
7.80
|
7.80
|
7.94
|
5.37
|
3,150
|
|
|
10/30/2017
|
-0.05 / -0.60%
|
8.77
|
8.77
|
7.77
|
8.30
|
7.89
|
5.72
|
6,080
|
|
|
10/27/2017
|
+0.16 / +1.95%
|
7.70
|
8.35
|
7.70
|
8.35
|
7.88
|
5.75
|
2,410
|
|
|
10/26/2017
|
0.00 / 0.00%
|
8.00
|
8.25
|
8.00
|
8.19
|
8.06
|
5.64
|
3,100
|
|
|
10/25/2017
|
+0.51 / +6.64%
|
7.60
|
8.19
|
7.60
|
8.19
|
7.80
|
5.64
|
6,150
|
|
|
10/24/2017
|
-0.31 / -3.88%
|
8.09
|
8.09
|
7.68
|
7.68
|
7.92
|
5.29
|
1,010
|
|
|
10/23/2017
|
+0.19 / +2.44%
|
7.60
|
7.99
|
7.60
|
7.99
|
7.84
|
5.50
|
1,224,410
|
|
|
10/20/2017
|
-0.25 / -3.11%
|
8.34
|
8.34
|
7.80
|
7.80
|
7.95
|
5.37
|
1,232,580
|
|
|