|
Closing price on 2/7/2024
|
|
| Open |
12.25 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
20,600 |
| Split-adjusted Price |
12.30 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2024
|
+0.05 / +0.41%
|
12.25
|
12.30
|
12.00
|
12.30
|
12.09
|
12.30
|
20,600
|
|
|
2/6/2024
|
-0.45 / -3.54%
|
12.40
|
12.70
|
12.25
|
12.25
|
12.33
|
12.25
|
8,000
|
|
|
2/5/2024
|
+0.20 / +1.60%
|
12.80
|
13.30
|
12.20
|
12.70
|
12.41
|
12.70
|
10,000
|
|
|
2/2/2024
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.00
|
12.50
|
12.40
|
12.50
|
21,500
|
|
|
2/1/2024
|
+0.80 / +6.78%
|
11.80
|
12.60
|
11.80
|
12.60
|
12.39
|
12.60
|
56,900
|
|
|
1/31/2024
|
+0.40 / +3.51%
|
11.40
|
11.95
|
11.40
|
11.80
|
11.84
|
11.80
|
62,200
|
|
|
1/30/2024
|
-0.20 / -1.72%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.38
|
11.40
|
16,800
|
|
|
1/29/2024
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.38
|
11.60
|
8,300
|
|
|
1/26/2024
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.40
|
11.40
|
11.48
|
11.40
|
3,100
|
|
|
1/25/2024
|
-0.20 / -1.72%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.39
|
11.40
|
4,600
|
|
|
1/24/2024
|
+0.25 / +2.20%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.57
|
11.60
|
1,500
|
|
|
1/23/2024
|
-0.15 / -1.30%
|
11.40
|
11.50
|
11.30
|
11.35
|
11.36
|
11.35
|
11,500
|
|
|
1/22/2024
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.42
|
11.50
|
16,400
|
|
|
1/19/2024
|
-0.40 / -3.39%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.46
|
11.40
|
25,700
|
|
|
1/18/2024
|
+0.15 / +1.29%
|
11.65
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
2,600
|
|
|
1/17/2024
|
0.00 / 0.00%
|
11.55
|
11.65
|
11.40
|
11.65
|
11.51
|
11.65
|
34,000
|
|
|
1/16/2024
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.65
|
11.51
|
11.65
|
13,900
|
|
|
1/15/2024
|
-0.20 / -1.69%
|
11.85
|
11.85
|
11.60
|
11.65
|
11.76
|
11.65
|
7,400
|
|
|
1/12/2024
|
+0.05 / +0.42%
|
11.70
|
11.85
|
11.30
|
11.85
|
11.70
|
11.85
|
21,400
|
|
|
1/11/2024
|
+0.05 / +0.43%
|
11.65
|
11.80
|
11.50
|
11.80
|
11.57
|
11.80
|
24,700
|
|
|
1/10/2024
|
+0.05 / +0.43%
|
11.90
|
11.90
|
11.60
|
11.75
|
11.68
|
11.75
|
5,900
|
|
|
1/9/2024
|
+0.05 / +0.43%
|
11.65
|
11.70
|
11.65
|
11.70
|
11.67
|
11.70
|
18,600
|
|
|
1/8/2024
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.60
|
11.65
|
11.65
|
11.65
|
22,900
|
|
|
1/5/2024
|
-0.05 / -0.43%
|
11.65
|
11.65
|
11.55
|
11.65
|
11.63
|
11.65
|
23,600
|
|
|
1/4/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.65
|
11.70
|
11.67
|
11.70
|
19,500
|
|
|
1/3/2024
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.70
|
11.70
|
11.79
|
11.70
|
32,700
|
|
|
1/2/2024
|
+0.50 / +4.42%
|
11.85
|
11.85
|
11.40
|
11.80
|
11.67
|
11.80
|
55,700
|
|
|
12/29/2023
|
-0.45 / -3.83%
|
11.80
|
11.95
|
11.30
|
11.30
|
11.58
|
11.30
|
41,800
|
|
|
12/28/2023
|
-0.15 / -1.26%
|
11.80
|
11.85
|
11.75
|
11.75
|
11.80
|
11.75
|
18,000
|
|
|
12/27/2023
|
+0.05 / +0.42%
|
11.85
|
11.90
|
11.80
|
11.90
|
11.84
|
11.90
|
16,200
|
|
|