|
Closing price on 2/26/2018
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.41 |
| Volume |
16,230 |
| Split-adjusted Price |
4.48 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.41
|
6.50
|
6.47
|
4.48
|
16,230
|
|
|
2/23/2018
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.41
|
6.50
|
6.56
|
4.48
|
14,330
|
|
|
2/22/2018
|
-0.10 / -1.49%
|
6.51
|
6.70
|
6.50
|
6.60
|
6.50
|
4.55
|
14,000
|
|
|
2/21/2018
|
-0.17 / -2.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.73
|
4.61
|
22,750
|
|
|
2/13/2018
|
+0.37 / +5.69%
|
6.88
|
6.88
|
6.50
|
6.87
|
6.78
|
4.73
|
1,440
|
|
|
2/12/2018
|
-0.15 / -2.26%
|
6.65
|
6.74
|
6.30
|
6.50
|
6.46
|
4.48
|
54,680
|
|
|
2/9/2018
|
-0.09 / -1.34%
|
6.50
|
6.68
|
6.30
|
6.65
|
6.35
|
4.58
|
18,100
|
|
|
2/8/2018
|
+0.24 / +3.69%
|
6.50
|
6.74
|
6.40
|
6.74
|
6.52
|
4.64
|
18,560
|
|
|
2/7/2018
|
-0.25 / -3.70%
|
6.65
|
6.65
|
6.40
|
6.50
|
6.50
|
4.48
|
30,610
|
|
|
2/6/2018
|
-0.05 / -0.74%
|
6.33
|
6.80
|
6.33
|
6.75
|
6.34
|
4.65
|
18,610
|
|
|
2/5/2018
|
-0.40 / -5.56%
|
7.00
|
7.00
|
6.71
|
6.80
|
6.83
|
4.68
|
28,970
|
|
|
2/2/2018
|
-0.05 / -0.69%
|
6.91
|
7.50
|
6.75
|
7.20
|
6.84
|
4.96
|
74,610
|
|
|
2/1/2018
|
-0.17 / -2.29%
|
7.01
|
7.30
|
7.00
|
7.25
|
7.04
|
4.99
|
5,970
|
|
|
1/31/2018
|
+0.42 / +6.00%
|
7.39
|
7.48
|
7.00
|
7.42
|
7.28
|
5.11
|
50,300
|
|
|
1/30/2018
|
+0.09 / +1.30%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.90
|
4.82
|
15,650
|
|
|
1/29/2018
|
-0.28 / -3.89%
|
7.19
|
7.19
|
6.70
|
6.91
|
7.05
|
4.76
|
6,100
|
|
|
1/26/2018
|
+0.27 / +3.90%
|
7.00
|
7.20
|
7.00
|
7.19
|
7.01
|
4.95
|
22,390
|
|
|
1/25/2018
|
-0.13 / -1.84%
|
6.92
|
7.04
|
6.91
|
6.92
|
6.95
|
4.77
|
20,300
|
|
|
1/22/2018
|
+0.05 / +0.71%
|
7.00
|
7.10
|
6.90
|
7.05
|
7.00
|
4.86
|
8,860
|
|
|
1/19/2018
|
-0.20 / -2.78%
|
7.06
|
7.30
|
7.00
|
7.00
|
7.08
|
4.82
|
19,060
|
|
|
1/18/2018
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.87
|
7.20
|
7.02
|
4.96
|
15,960
|
|
|
1/17/2018
|
-0.40 / -5.41%
|
7.40
|
7.60
|
7.00
|
7.00
|
7.37
|
4.82
|
5,290
|
|
|
1/16/2018
|
0.00 / 0.00%
|
7.11
|
7.50
|
6.93
|
7.40
|
7.18
|
5.10
|
16,290
|
|
|
1/15/2018
|
0.00 / 0.00%
|
7.84
|
7.84
|
7.30
|
7.40
|
7.55
|
5.10
|
28,600
|
|
|
1/12/2018
|
+0.45 / +6.47%
|
7.43
|
7.43
|
7.10
|
7.40
|
7.41
|
5.10
|
41,960
|
|
|
1/11/2018
|
+0.45 / +6.92%
|
6.95
|
6.95
|
6.95
|
6.95
|
6.95
|
4.79
|
22,670
|
|
|
1/10/2018
|
-0.32 / -4.69%
|
6.81
|
6.83
|
6.50
|
6.50
|
6.75
|
4.48
|
22,220
|
|
|
1/9/2018
|
-0.11 / -1.59%
|
6.90
|
7.00
|
6.82
|
6.82
|
6.90
|
4.70
|
25,090
|
|
|
1/8/2018
|
+0.02 / +0.29%
|
6.92
|
7.14
|
6.92
|
6.93
|
6.97
|
4.77
|
9,330
|
|
|
1/5/2018
|
-0.19 / -2.68%
|
6.90
|
7.10
|
6.90
|
6.91
|
6.99
|
4.76
|
3,290
|
|
|