|
Closing price on 2/26/2021
|
|
| Open |
15.60 |
| High |
16.60 |
| Low |
15.50 |
| Volume |
154,100 |
| Split-adjusted Price |
11.16 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2021
|
-0.10 / -0.61%
|
15.60
|
16.60
|
15.50
|
16.20
|
15.92
|
11.16
|
154,100
|
|
|
2/25/2021
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.10
|
16.30
|
16.28
|
11.23
|
44,100
|
|
|
2/24/2021
|
-0.60 / -3.55%
|
16.90
|
17.30
|
16.20
|
16.30
|
16.66
|
11.23
|
90,000
|
|
|
2/23/2021
|
+0.50 / +3.05%
|
17.45
|
17.45
|
16.50
|
16.90
|
16.90
|
11.64
|
227,900
|
|
|
2/22/2021
|
+1.05 / +6.84%
|
16.35
|
16.40
|
16.00
|
16.40
|
16.36
|
11.29
|
171,100
|
|
|
2/19/2021
|
+0.35 / +2.33%
|
15.00
|
16.05
|
14.90
|
15.35
|
15.60
|
10.57
|
167,600
|
|
|
2/18/2021
|
+0.80 / +5.63%
|
14.95
|
15.00
|
14.50
|
15.00
|
14.84
|
10.33
|
107,400
|
|
|
2/17/2021
|
+0.90 / +6.77%
|
13.30
|
14.20
|
12.50
|
14.20
|
13.36
|
9.78
|
74,000
|
|
|
2/9/2021
|
0.00 / 0.00%
|
12.80
|
13.30
|
12.40
|
13.30
|
12.67
|
9.16
|
86,500
|
|
|
2/8/2021
|
-1.00 / -6.99%
|
14.05
|
14.05
|
13.30
|
13.30
|
13.43
|
9.16
|
77,600
|
|
|
2/5/2021
|
-0.45 / -3.05%
|
13.90
|
14.75
|
13.75
|
14.30
|
13.84
|
9.85
|
34,000
|
|
|
2/4/2021
|
-1.10 / -6.94%
|
15.85
|
16.00
|
14.75
|
14.75
|
15.06
|
10.16
|
102,800
|
|
|
2/3/2021
|
+1.00 / +6.73%
|
13.85
|
15.85
|
13.85
|
15.85
|
14.20
|
10.92
|
321,800
|
|
|
2/2/2021
|
-1.10 / -6.90%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
10.23
|
8,100
|
|
|
2/1/2021
|
-1.15 / -6.73%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
10.98
|
10,900
|
|
|
1/29/2021
|
-1.25 / -6.81%
|
19.50
|
19.50
|
17.10
|
17.10
|
18.35
|
11.78
|
110,200
|
|
|
1/28/2021
|
+1.20 / +7.00%
|
18.35
|
18.35
|
17.15
|
18.35
|
17.15
|
12.64
|
178,900
|
|
|
1/27/2021
|
+1.10 / +6.85%
|
17.15
|
17.15
|
17.10
|
17.15
|
17.13
|
11.81
|
289,400
|
|
|
1/26/2021
|
+1.05 / +7.00%
|
16.00
|
16.05
|
15.15
|
16.05
|
16.02
|
11.05
|
357,500
|
|
|
1/25/2021
|
+0.95 / +6.76%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.33
|
65,200
|
|
|
1/22/2021
|
+0.90 / +6.84%
|
14.05
|
14.05
|
14.05
|
14.05
|
14.05
|
9.68
|
15,100
|
|
|
1/21/2021
|
+0.85 / +6.91%
|
13.15
|
13.15
|
13.15
|
13.15
|
13.15
|
9.06
|
18,600
|
|
|
1/20/2021
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.47
|
99,700
|
|
|
1/19/2021
|
+0.55 / +5.02%
|
11.70
|
11.70
|
11.00
|
11.50
|
11.64
|
7.92
|
230,400
|
|
|
1/18/2021
|
+0.70 / +6.83%
|
10.90
|
10.95
|
10.90
|
10.95
|
10.93
|
7.54
|
26,000
|
|
|
1/15/2021
|
+0.65 / +6.77%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
7.06
|
66,000
|
|
|
1/14/2021
|
+0.62 / +6.90%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.61
|
217,800
|
|
|
1/13/2021
|
+0.58 / +6.90%
|
8.50
|
8.98
|
8.50
|
8.98
|
8.85
|
6.18
|
144,300
|
|
|
1/12/2021
|
-0.10 / -1.18%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.04
|
5.78
|
24,900
|
|
|
1/11/2021
|
-0.08 / -0.93%
|
8.58
|
8.58
|
8.05
|
8.50
|
8.21
|
5.85
|
27,100
|
|
|