|
Closing price on 11/9/2022
|
|
| Open |
10.10 |
| High |
10.55 |
| Low |
9.85 |
| Volume |
7,900 |
| Split-adjusted Price |
10.00 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2022
|
-0.35 / -2.55%
|
13.95
|
13.95
|
13.15
|
13.40
|
13.78
|
13.40
|
62,200
|
|
|
10/17/2022
|
-0.45 / -3.17%
|
14.25
|
14.25
|
13.75
|
13.75
|
14.15
|
13.75
|
417,200
|
|
|
10/14/2022
|
0.00 / 0.00%
|
14.20
|
14.60
|
14.00
|
14.20
|
14.28
|
14.20
|
68,700
|
|
|
10/13/2022
|
-0.70 / -4.70%
|
14.90
|
14.90
|
14.10
|
14.20
|
14.63
|
14.20
|
9,600
|
|
|
10/12/2022
|
0.00 / 0.00%
|
14.00
|
15.60
|
13.90
|
14.90
|
14.34
|
14.90
|
27,000
|
|
|
10/11/2022
|
-0.75 / -4.79%
|
15.15
|
15.15
|
14.60
|
14.90
|
14.95
|
14.90
|
824,200
|
|
|
10/10/2022
|
-0.15 / -0.95%
|
15.00
|
15.80
|
15.00
|
15.65
|
15.68
|
15.65
|
262,100
|
|
|
10/7/2022
|
-0.50 / -3.07%
|
15.30
|
16.00
|
15.20
|
15.80
|
15.61
|
15.80
|
17,000
|
|
|
10/6/2022
|
-0.20 / -1.21%
|
16.25
|
16.45
|
16.00
|
16.30
|
16.26
|
16.30
|
14,900
|
|
|
10/5/2022
|
0.00 / 0.00%
|
16.70
|
16.70
|
15.35
|
16.50
|
16.29
|
16.50
|
28,900
|
|
|
10/4/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.11
|
16.50
|
77,800
|
|
|
10/3/2022
|
-1.20 / -6.78%
|
16.80
|
18.00
|
16.50
|
16.50
|
17.06
|
16.50
|
9,600
|
|
|
9/30/2022
|
-0.30 / -1.67%
|
17.30
|
17.70
|
16.80
|
17.70
|
17.10
|
17.70
|
26,800
|
|
|
9/29/2022
|
-0.15 / -0.83%
|
17.55
|
18.00
|
17.55
|
18.00
|
17.95
|
18.00
|
7,900
|
|
|