|
Closing price on 2/2/2023
|
|
| Open |
13.10 |
| High |
13.55 |
| Low |
12.50 |
| Volume |
15,100 |
| Split-adjusted Price |
13.25 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2023
|
-0.15 / -1.12%
|
13.10
|
13.55
|
12.50
|
13.25
|
12.87
|
13.25
|
15,100
|
|
|
2/1/2023
|
-0.40 / -2.90%
|
13.50
|
13.80
|
13.00
|
13.40
|
13.23
|
13.40
|
21,300
|
|
|
1/31/2023
|
-0.10 / -0.72%
|
13.45
|
13.90
|
13.25
|
13.80
|
13.55
|
13.80
|
7,300
|
|
|
1/30/2023
|
+0.10 / +0.72%
|
13.70
|
14.10
|
13.50
|
13.90
|
13.83
|
13.90
|
10,900
|
|
|
1/27/2023
|
+0.40 / +2.99%
|
13.45
|
13.90
|
13.45
|
13.80
|
13.79
|
13.80
|
7,400
|
|
|
1/19/2023
|
+0.30 / +2.29%
|
13.50
|
13.50
|
13.00
|
13.40
|
13.13
|
13.40
|
32,200
|
|
|
1/18/2023
|
-0.10 / -0.76%
|
13.20
|
13.55
|
13.10
|
13.10
|
13.19
|
13.10
|
5,000
|
|
|
1/17/2023
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.16
|
13.20
|
47,500
|
|
|
1/16/2023
|
+0.05 / +0.37%
|
12.80
|
14.00
|
12.80
|
13.50
|
13.97
|
13.50
|
456,100
|
|
|
1/13/2023
|
-0.05 / -0.37%
|
14.10
|
14.10
|
13.10
|
13.45
|
13.35
|
13.45
|
19,100
|
|
|
1/12/2023
|
+0.35 / +2.66%
|
13.75
|
13.95
|
13.35
|
13.50
|
13.92
|
13.50
|
245,000
|
|
|
1/11/2023
|
+0.15 / +1.15%
|
12.65
|
13.30
|
12.50
|
13.15
|
12.66
|
13.15
|
18,400
|
|
|
1/10/2023
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1,000
|
|
|
1/9/2023
|
-0.55 / -4.12%
|
14.00
|
14.00
|
12.80
|
12.80
|
13.28
|
12.80
|
14,600
|
|
|
1/6/2023
|
-0.65 / -4.64%
|
14.00
|
14.95
|
13.35
|
13.35
|
13.64
|
13.35
|
7,700
|
|
|
1/5/2023
|
-0.95 / -6.35%
|
14.95
|
14.95
|
14.00
|
14.00
|
14.17
|
14.00
|
1,326,900
|
|
|
1/4/2023
|
-0.20 / -1.32%
|
14.35
|
15.30
|
14.10
|
14.95
|
14.62
|
14.95
|
902,600
|
|
|
1/3/2023
|
-0.05 / -0.33%
|
15.20
|
15.30
|
15.00
|
15.15
|
15.19
|
15.15
|
19,100
|
|
|
12/30/2022
|
+0.75 / +5.19%
|
14.40
|
15.30
|
14.00
|
15.20
|
14.69
|
15.20
|
233,100
|
|
|
12/29/2022
|
+0.90 / +6.64%
|
14.20
|
14.45
|
13.95
|
14.45
|
14.15
|
14.45
|
224,300
|
|
|
12/28/2022
|
+0.85 / +6.69%
|
12.70
|
13.55
|
12.70
|
13.55
|
13.06
|
13.55
|
226,000
|
|
|
12/27/2022
|
+0.70 / +5.83%
|
11.20
|
12.70
|
11.20
|
12.70
|
12.32
|
12.70
|
252,400
|
|
|
12/26/2022
|
-0.15 / -1.23%
|
11.80
|
12.15
|
11.35
|
12.00
|
11.75
|
12.00
|
158,700
|
|
|
12/23/2022
|
-0.25 / -2.02%
|
11.85
|
12.60
|
11.85
|
12.15
|
12.18
|
12.15
|
25,900
|
|
|
12/22/2022
|
+0.60 / +5.08%
|
11.10
|
12.50
|
11.10
|
12.40
|
11.89
|
12.40
|
138,500
|
|
|
12/21/2022
|
+0.05 / +0.43%
|
11.70
|
12.00
|
10.95
|
11.80
|
11.47
|
11.80
|
132,800
|
|
|
12/20/2022
|
+0.55 / +4.91%
|
11.40
|
11.75
|
10.50
|
11.75
|
11.20
|
11.75
|
167,000
|
|
|
12/19/2022
|
+0.10 / +0.90%
|
11.20
|
11.50
|
10.80
|
11.20
|
11.24
|
11.20
|
110,700
|
|
|
12/16/2022
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.00
|
11.10
|
10.59
|
11.10
|
270,200
|
|
|
12/15/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.00
|
10.40
|
10.28
|
10.40
|
53,200
|
|
|