|
Closing price on 12/10/2024
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.70 |
| Volume |
29,100 |
| Split-adjusted Price |
14.80 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2024
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.78
|
14.80
|
29,100
|
|
|
12/9/2024
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.60
|
14.80
|
14.70
|
14.80
|
80,800
|
|
|
12/6/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.72
|
14.80
|
11,700
|
|
|
12/5/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
13.95
|
14.80
|
14.54
|
14.80
|
100,600
|
|
|
12/4/2024
|
-0.15 / -1.00%
|
14.75
|
14.85
|
14.75
|
14.80
|
14.80
|
14.80
|
81,200
|
|
|
12/3/2024
|
-0.10 / -0.66%
|
15.05
|
15.05
|
14.65
|
14.95
|
14.76
|
14.95
|
80,300
|
|
|
12/2/2024
|
-0.05 / -0.33%
|
15.10
|
15.10
|
14.70
|
15.05
|
15.00
|
15.05
|
4,300
|
|
|
11/29/2024
|
+0.05 / +0.33%
|
15.30
|
15.60
|
15.00
|
15.10
|
15.26
|
15.10
|
139,000
|
|
|
11/28/2024
|
+0.20 / +1.35%
|
14.85
|
15.05
|
14.60
|
15.05
|
14.96
|
15.05
|
41,000
|
|
|
11/27/2024
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.80
|
14.85
|
14.92
|
14.85
|
46,100
|
|
|
11/26/2024
|
+0.10 / +0.68%
|
14.80
|
14.85
|
14.80
|
14.80
|
14.81
|
14.80
|
16,100
|
|
|
11/25/2024
|
+0.05 / +0.34%
|
14.65
|
14.80
|
14.20
|
14.70
|
14.65
|
14.70
|
17,000
|
|
|
11/22/2024
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.20
|
14.65
|
14.62
|
14.65
|
14,600
|
|
|
11/21/2024
|
+0.15 / +1.03%
|
14.80
|
14.80
|
14.50
|
14.65
|
14.62
|
14.65
|
27,800
|
|
|
11/20/2024
|
+0.10 / +0.69%
|
14.25
|
14.85
|
14.00
|
14.50
|
14.22
|
14.50
|
17,600
|
|
|
11/19/2024
|
-0.20 / -1.37%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.55
|
14.40
|
52,600
|
|
|
11/18/2024
|
-0.50 / -3.31%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.65
|
14.60
|
48,200
|
|
|
11/15/2024
|
0.00 / 0.00%
|
15.10
|
15.30
|
14.50
|
15.10
|
14.99
|
15.10
|
37,200
|
|
|
11/14/2024
|
-0.50 / -3.21%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.17
|
15.10
|
41,000
|
|
|
11/13/2024
|
-0.15 / -0.95%
|
15.80
|
15.80
|
15.10
|
15.60
|
15.45
|
15.60
|
52,200
|
|
|
11/12/2024
|
+0.25 / +1.61%
|
15.90
|
15.95
|
15.50
|
15.75
|
15.73
|
15.75
|
80,900
|
|
|
11/11/2024
|
+0.60 / +4.03%
|
14.70
|
15.90
|
14.70
|
15.50
|
15.60
|
15.50
|
244,600
|
|
|
11/8/2024
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.55
|
14.90
|
14.91
|
14.90
|
30,700
|
|
|
11/7/2024
|
-0.15 / -0.99%
|
15.10
|
15.15
|
14.80
|
14.95
|
15.03
|
14.95
|
30,300
|
|
|
11/6/2024
|
0.00 / 0.00%
|
14.30
|
15.15
|
14.30
|
15.10
|
14.68
|
15.10
|
46,400
|
|
|
11/5/2024
|
-0.20 / -1.31%
|
15.20
|
15.20
|
14.80
|
15.10
|
14.95
|
15.10
|
12,400
|
|
|
11/4/2024
|
-0.10 / -0.65%
|
15.35
|
15.45
|
15.25
|
15.30
|
15.35
|
15.30
|
26,300
|
|
|
11/1/2024
|
+0.30 / +1.99%
|
14.70
|
15.40
|
14.65
|
15.40
|
14.92
|
15.40
|
64,000
|
|
|
10/31/2024
|
+0.25 / +1.68%
|
15.20
|
15.20
|
14.60
|
15.10
|
15.09
|
15.10
|
7,500
|
|
|
10/30/2024
|
-0.45 / -2.94%
|
15.10
|
15.30
|
14.85
|
14.85
|
14.96
|
14.85
|
17,100
|
|
|