|
Closing price on 12/7/2023
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.90 |
| Volume |
5,700 |
| Split-adjusted Price |
12.25 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2023
|
-0.05 / -0.41%
|
12.30
|
12.30
|
11.90
|
12.25
|
12.06
|
12.25
|
5,700
|
|
|
12/6/2023
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.95
|
12.30
|
12.04
|
12.30
|
30,700
|
|
|
12/5/2023
|
-0.35 / -2.83%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.02
|
12.00
|
25,900
|
|
|
12/4/2023
|
+0.50 / +4.22%
|
12.00
|
12.40
|
12.00
|
12.35
|
12.02
|
12.35
|
4,900
|
|
|
12/1/2023
|
-0.20 / -1.66%
|
11.90
|
12.30
|
11.80
|
11.85
|
11.95
|
11.85
|
19,300
|
|
|
11/30/2023
|
+0.05 / +0.42%
|
12.40
|
12.40
|
11.80
|
12.05
|
12.12
|
12.05
|
5,300
|
|
|
11/29/2023
|
+0.10 / +0.84%
|
12.35
|
12.35
|
11.90
|
12.00
|
12.01
|
12.00
|
6,000
|
|
|
11/28/2023
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
12,000
|
|
|
11/27/2023
|
-0.35 / -2.87%
|
12.10
|
12.20
|
11.80
|
11.85
|
11.90
|
11.85
|
7,600
|
|
|
11/24/2023
|
+0.35 / +2.95%
|
11.85
|
12.35
|
11.70
|
12.20
|
11.92
|
12.20
|
10,300
|
|
|
11/23/2023
|
0.00 / 0.00%
|
11.75
|
12.40
|
11.75
|
11.85
|
12.05
|
11.85
|
9,200
|
|
|
11/22/2023
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.75
|
11.85
|
11.85
|
11.85
|
15,600
|
|
|
11/21/2023
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.50
|
11.95
|
11.85
|
11.95
|
5,000
|
|
|
11/20/2023
|
0.00 / 0.00%
|
11.65
|
12.00
|
11.25
|
12.00
|
11.75
|
12.00
|
37,300
|
|
|
11/17/2023
|
+0.15 / +1.27%
|
11.95
|
12.20
|
11.85
|
12.00
|
12.03
|
12.00
|
45,100
|
|
|
11/16/2023
|
-0.25 / -2.07%
|
12.00
|
12.00
|
11.70
|
11.85
|
11.82
|
11.85
|
36,500
|
|
|
11/15/2023
|
+0.20 / +1.68%
|
12.05
|
12.15
|
11.80
|
12.10
|
11.92
|
12.10
|
34,000
|
|
|
11/14/2023
|
-0.25 / -2.06%
|
12.00
|
12.25
|
11.30
|
11.90
|
11.61
|
11.90
|
67,900
|
|
|
11/13/2023
|
-0.15 / -1.22%
|
12.00
|
12.25
|
11.85
|
12.15
|
12.04
|
12.15
|
13,900
|
|
|
11/10/2023
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.90
|
12.30
|
12.06
|
12.30
|
19,800
|
|
|
11/9/2023
|
+0.10 / +0.82%
|
12.30
|
12.35
|
12.10
|
12.30
|
12.23
|
12.30
|
52,100
|
|
|
11/8/2023
|
+0.65 / +5.63%
|
11.90
|
12.20
|
11.35
|
12.20
|
11.87
|
12.20
|
25,900
|
|
|
11/7/2023
|
-0.30 / -2.53%
|
11.85
|
11.85
|
11.45
|
11.55
|
11.62
|
11.55
|
47,600
|
|
|
11/6/2023
|
-0.10 / -0.84%
|
12.65
|
12.65
|
11.85
|
11.85
|
12.04
|
11.85
|
41,600
|
|
|
11/3/2023
|
-0.35 / -2.85%
|
12.30
|
12.30
|
11.80
|
11.95
|
11.91
|
11.95
|
42,600
|
|
|
11/2/2023
|
+0.30 / +2.50%
|
11.50
|
12.40
|
11.50
|
12.30
|
12.02
|
12.30
|
28,900
|
|
|
11/1/2023
|
+0.05 / +0.42%
|
12.40
|
12.75
|
11.55
|
12.00
|
12.04
|
12.00
|
14,100
|
|
|
10/31/2023
|
-0.85 / -6.64%
|
12.80
|
12.80
|
11.95
|
11.95
|
12.11
|
11.95
|
61,000
|
|
|
10/30/2023
|
+0.20 / +1.59%
|
13.15
|
13.15
|
12.25
|
12.80
|
12.35
|
12.80
|
7,500
|
|
|
10/27/2023
|
+0.35 / +2.86%
|
12.50
|
12.80
|
11.70
|
12.60
|
12.27
|
12.60
|
28,600
|
|
|