Closing price on 12/5/2019
|
|
Open |
5.66 |
High |
5.66 |
Low |
5.60 |
Volume |
40 |
Split-adjusted Price |
3.86 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/5/2019
|
+0.30 / +5.66%
|
5.66
|
5.66
|
5.60
|
5.60
|
5.63
|
3.86
|
40
|
|
12/4/2019
|
+0.21 / +4.13%
|
5.42
|
5.42
|
4.96
|
5.30
|
5.26
|
3.65
|
380
|
|
12/3/2019
|
-0.38 / -6.95%
|
5.40
|
5.60
|
5.09
|
5.09
|
5.51
|
3.51
|
1,270
|
|
12/2/2019
|
+0.32 / +6.21%
|
5.40
|
5.51
|
5.25
|
5.47
|
5.41
|
3.77
|
3,410
|
|
11/29/2019
|
+0.33 / +6.85%
|
5.14
|
5.15
|
5.14
|
5.15
|
5.15
|
3.55
|
3,750
|
|
11/28/2019
|
-0.18 / -3.60%
|
4.82
|
4.82
|
4.82
|
4.82
|
4.82
|
3.32
|
650
|
|
11/27/2019
|
+0.09 / +1.83%
|
5.00
|
5.00
|
4.62
|
5.00
|
4.91
|
3.44
|
1,780
|
|
11/26/2019
|
-0.28 / -5.39%
|
5.15
|
5.15
|
4.91
|
4.91
|
5.03
|
3.38
|
340
|
|
11/25/2019
|
-0.01 / -0.19%
|
5.19
|
5.19
|
5.19
|
5.19
|
5.19
|
3.57
|
190
|
|
11/22/2019
|
+0.01 / +0.19%
|
5.01
|
5.20
|
5.00
|
5.20
|
5.10
|
3.58
|
230
|
|
11/21/2019
|
+0.19 / +3.80%
|
5.04
|
5.30
|
4.82
|
5.19
|
5.07
|
3.57
|
7,100
|
|
11/20/2019
|
-0.08 / -1.57%
|
5.08
|
5.08
|
4.77
|
5.00
|
4.99
|
3.44
|
6,410
|
|
11/19/2019
|
+0.08 / +1.60%
|
5.10
|
5.10
|
4.74
|
5.08
|
4.98
|
3.50
|
10,250
|
|
11/18/2019
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.00
|
5.05
|
3.44
|
1,260
|
|
11/15/2019
|
-0.17 / -3.29%
|
5.20
|
5.20
|
4.92
|
5.00
|
5.12
|
3.44
|
6,440
|
|
11/14/2019
|
+0.22 / +4.44%
|
4.95
|
5.17
|
4.71
|
5.17
|
4.90
|
3.56
|
10,200
|
|
11/13/2019
|
-0.34 / -6.43%
|
5.30
|
5.30
|
4.95
|
4.95
|
4.98
|
3.41
|
7,030
|
|
11/12/2019
|
+0.28 / +5.59%
|
5.01
|
5.29
|
5.01
|
5.29
|
5.03
|
3.64
|
1,590
|
|
11/11/2019
|
0.00 / 0.00%
|
5.35
|
5.36
|
5.01
|
5.01
|
5.14
|
3.45
|
6,810
|
|
11/8/2019
|
-0.19 / -3.65%
|
5.56
|
5.56
|
5.01
|
5.01
|
5.16
|
3.45
|
29,630
|
|
11/7/2019
|
-0.30 / -5.45%
|
5.88
|
5.88
|
5.20
|
5.20
|
5.59
|
3.58
|
14,310
|
|
11/6/2019
|
-0.10 / -1.79%
|
5.60
|
5.99
|
5.50
|
5.50
|
5.57
|
3.79
|
5,750
|
|
11/5/2019
|
-0.25 / -4.27%
|
6.01
|
6.23
|
5.50
|
5.60
|
5.91
|
3.86
|
2,370
|
|
11/4/2019
|
-0.29 / -4.72%
|
6.14
|
6.55
|
5.85
|
5.85
|
6.10
|
4.03
|
1,260
|
|
11/1/2019
|
-0.46 / -6.97%
|
6.70
|
6.85
|
6.14
|
6.14
|
6.38
|
4.23
|
1,410
|
|
10/31/2019
|
-0.02 / -0.30%
|
6.62
|
6.68
|
6.60
|
6.60
|
6.63
|
4.55
|
230
|
|
10/30/2019
|
+0.42 / +6.77%
|
6.55
|
6.63
|
6.55
|
6.62
|
6.59
|
4.56
|
550
|
|
10/29/2019
|
-0.45 / -6.77%
|
6.68
|
6.68
|
6.20
|
6.20
|
6.67
|
4.27
|
600
|
|
10/28/2019
|
+0.05 / +0.76%
|
6.50
|
6.65
|
6.30
|
6.65
|
6.53
|
4.58
|
1,010
|
|
10/25/2019
|
+0.01 / +0.15%
|
6.84
|
6.84
|
6.60
|
6.60
|
6.72
|
4.55
|
250
|
|
|