|
Closing price on 2/18/2020
|
|
| Open |
4.80 |
| High |
4.94 |
| Low |
4.60 |
| Volume |
7,870 |
| Split-adjusted Price |
3.40 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2020
|
0.00 / 0.00%
|
4.80
|
4.94
|
4.60
|
4.94
|
4.70
|
3.40
|
7,870
|
|
|
2/17/2020
|
-0.06 / -1.20%
|
5.00
|
5.00
|
4.80
|
4.94
|
4.97
|
3.40
|
13,490
|
|
|
2/14/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.65
|
5.00
|
4.91
|
3.44
|
4,340
|
|
|
2/13/2020
|
-0.02 / -0.40%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.44
|
50
|
|
|
2/12/2020
|
0.00 / 0.00%
|
4.71
|
5.02
|
4.71
|
5.02
|
4.83
|
3.46
|
3,310
|
|
|
2/11/2020
|
-0.37 / -6.86%
|
5.04
|
5.04
|
5.02
|
5.02
|
5.03
|
3.46
|
2,600
|
|
|
2/10/2020
|
0.00 / 0.00%
|
5.39
|
5.39
|
5.39
|
5.39
|
5.39
|
3.71
|
0
|
|
|
2/7/2020
|
0.00 / 0.00%
|
5.39
|
5.39
|
5.39
|
5.39
|
5.39
|
3.71
|
0
|
|
|
2/6/2020
|
+0.29 / +5.69%
|
5.39
|
5.39
|
5.39
|
5.39
|
5.39
|
3.71
|
10
|
|
|
2/5/2020
|
+0.31 / +6.47%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.51
|
10
|
|
|
2/4/2020
|
-0.20 / -4.01%
|
4.80
|
4.80
|
4.65
|
4.79
|
4.76
|
3.30
|
2,700
|
|
|
2/3/2020
|
-0.07 / -1.38%
|
5.41
|
5.41
|
4.71
|
4.99
|
4.76
|
3.44
|
4,410
|
|
|
1/31/2020
|
-0.02 / -0.39%
|
5.27
|
5.27
|
5.06
|
5.06
|
5.17
|
3.48
|
230
|
|
|
1/30/2020
|
+0.08 / +1.60%
|
4.80
|
5.08
|
4.79
|
5.08
|
4.94
|
3.50
|
30,510
|
|
|
1/22/2020
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.44
|
10
|
|
|
1/21/2020
|
+0.10 / +2.08%
|
5.10
|
5.10
|
4.80
|
4.90
|
4.98
|
3.37
|
420
|
|
|
1/20/2020
|
-0.17 / -3.42%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.75
|
3.31
|
6,100
|
|
|
1/17/2020
|
0.00 / 0.00%
|
4.67
|
4.97
|
4.67
|
4.97
|
4.97
|
3.42
|
30
|
|
|
1/16/2020
|
-0.01 / -0.20%
|
4.98
|
4.98
|
4.97
|
4.97
|
4.98
|
3.42
|
3,670
|
|
|
1/15/2020
|
-0.01 / -0.20%
|
4.76
|
4.98
|
4.76
|
4.98
|
4.87
|
3.43
|
5,140
|
|
|
1/14/2020
|
+0.24 / +5.05%
|
4.75
|
4.99
|
4.75
|
4.99
|
4.95
|
3.44
|
2,020
|
|
|
1/13/2020
|
-0.22 / -4.43%
|
5.30
|
5.30
|
4.67
|
4.75
|
4.70
|
3.27
|
100,070
|
|
|
1/10/2020
|
-0.01 / -0.20%
|
4.73
|
4.97
|
4.73
|
4.97
|
4.85
|
3.42
|
240
|
|
|
1/9/2020
|
0.00 / 0.00%
|
4.80
|
4.98
|
4.80
|
4.98
|
4.89
|
3.43
|
510
|
|
|
1/8/2020
|
-0.01 / -0.20%
|
4.99
|
4.99
|
4.86
|
4.98
|
4.96
|
3.43
|
690
|
|
|
1/7/2020
|
+0.18 / +3.74%
|
4.80
|
4.99
|
4.80
|
4.99
|
4.80
|
3.44
|
14,370
|
|
|
1/6/2020
|
-0.14 / -2.83%
|
4.77
|
5.05
|
4.77
|
4.81
|
4.94
|
3.31
|
3,240
|
|
|
1/3/2020
|
0.00 / 0.00%
|
4.96
|
4.96
|
4.80
|
4.95
|
4.81
|
3.41
|
335,060
|
|
|
1/2/2020
|
+0.06 / +1.23%
|
4.95
|
4.95
|
4.90
|
4.95
|
4.94
|
3.41
|
910
|
|
|
12/31/2019
|
-0.29 / -5.60%
|
4.85
|
5.16
|
4.85
|
4.89
|
4.85
|
3.37
|
617,220
|
|
|