|
Closing price on 12/14/2017
|
|
| Open |
7.44 |
| High |
7.44 |
| Low |
7.44 |
| Volume |
50,950 |
| Split-adjusted Price |
5.12 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2017
|
+0.48 / +6.90%
|
7.44
|
7.44
|
7.44
|
7.44
|
7.44
|
5.12
|
50,950
|
|
|
12/13/2017
|
+0.45 / +6.91%
|
6.96
|
6.96
|
6.80
|
6.96
|
6.92
|
4.79
|
38,330
|
|
|
12/12/2017
|
-0.49 / -7.00%
|
6.86
|
6.86
|
6.51
|
6.51
|
6.74
|
4.48
|
23,130
|
|
|
12/11/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.82
|
10
|
|
|
12/8/2017
|
+0.17 / +2.49%
|
6.75
|
7.00
|
6.75
|
7.00
|
6.88
|
4.82
|
6,120
|
|
|
12/7/2017
|
-0.02 / -0.29%
|
6.86
|
6.86
|
6.83
|
6.83
|
6.85
|
4.70
|
10,730
|
|
|
12/6/2017
|
-0.42 / -5.78%
|
6.85
|
7.00
|
6.85
|
6.85
|
6.89
|
4.72
|
18,120
|
|
|
12/5/2017
|
+0.46 / +6.75%
|
7.27
|
7.27
|
7.22
|
7.27
|
7.26
|
5.01
|
1,010
|
|
|
12/4/2017
|
+0.01 / +0.15%
|
6.80
|
7.16
|
6.80
|
6.81
|
7.02
|
4.69
|
7,550
|
|
|
12/1/2017
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.93
|
4.68
|
3,120
|
|
|
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
|
|
|