|
Closing price on 2/8/2022
|
|
| Open |
29.45 |
| High |
29.90 |
| Low |
28.60 |
| Volume |
57,500 |
| Split-adjusted Price |
20.52 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.60 / +2.05%
|
29.45
|
29.90
|
28.60
|
29.80
|
29.24
|
20.52
|
57,500
|
|
|
2/7/2022
|
+1.20 / +4.29%
|
27.00
|
29.50
|
27.00
|
29.20
|
28.57
|
20.11
|
54,200
|
|
|
1/28/2022
|
+0.90 / +3.32%
|
27.10
|
28.00
|
27.10
|
28.00
|
27.57
|
19.28
|
80,700
|
|
|
1/27/2022
|
-0.80 / -2.87%
|
28.00
|
28.00
|
27.00
|
27.10
|
27.32
|
18.66
|
94,000
|
|
|
1/26/2022
|
-2.00 / -6.69%
|
29.85
|
30.10
|
27.90
|
27.90
|
28.88
|
19.21
|
147,900
|
|
|
1/25/2022
|
+0.30 / +1.01%
|
29.60
|
30.00
|
28.70
|
29.90
|
29.56
|
20.59
|
112,600
|
|
|
1/24/2022
|
-2.20 / -6.92%
|
31.85
|
31.90
|
29.60
|
29.60
|
30.23
|
20.38
|
97,100
|
|
|
1/21/2022
|
+0.30 / +0.95%
|
32.80
|
32.80
|
31.00
|
31.80
|
31.68
|
21.90
|
70,300
|
|
|
1/20/2022
|
+1.35 / +4.48%
|
30.90
|
32.25
|
30.90
|
31.50
|
31.69
|
21.69
|
177,700
|
|
|
1/19/2022
|
+0.50 / +1.69%
|
29.65
|
31.00
|
29.65
|
30.15
|
30.19
|
20.76
|
164,500
|
|
|
1/18/2022
|
-2.20 / -6.91%
|
31.85
|
33.80
|
29.65
|
29.65
|
30.42
|
20.42
|
235,200
|
|
|
1/17/2022
|
-2.35 / -6.87%
|
35.70
|
35.70
|
31.85
|
31.85
|
33.01
|
21.93
|
212,100
|
|
|
1/14/2022
|
+1.45 / +4.43%
|
32.60
|
35.00
|
31.50
|
34.20
|
33.55
|
23.55
|
401,500
|
|
|
1/13/2022
|
-2.15 / -6.16%
|
34.90
|
35.10
|
32.60
|
32.75
|
33.85
|
22.55
|
448,000
|
|
|
1/12/2022
|
-0.60 / -1.69%
|
34.80
|
35.50
|
33.70
|
34.90
|
34.39
|
24.03
|
342,500
|
|
|
1/11/2022
|
-1.20 / -3.27%
|
36.65
|
37.00
|
35.10
|
35.50
|
36.46
|
24.45
|
234,900
|
|
|
1/10/2022
|
+1.40 / +3.97%
|
36.00
|
37.75
|
34.90
|
36.70
|
36.59
|
25.27
|
926,500
|
|
|
1/7/2022
|
-0.70 / -1.94%
|
36.00
|
36.10
|
35.10
|
35.30
|
35.43
|
24.31
|
282,400
|
|
|
1/6/2022
|
+0.80 / +2.27%
|
34.70
|
36.00
|
34.00
|
36.00
|
35.03
|
24.79
|
543,000
|
|
|
1/5/2022
|
-0.60 / -1.68%
|
35.00
|
35.70
|
34.70
|
35.20
|
35.09
|
24.24
|
333,900
|
|
|
1/4/2022
|
+0.80 / +2.29%
|
36.50
|
36.50
|
34.70
|
35.80
|
35.51
|
24.65
|
229,600
|
|
|
12/31/2021
|
+2.15 / +6.54%
|
32.85
|
35.10
|
32.60
|
35.00
|
34.62
|
24.10
|
367,800
|
|
|
12/30/2021
|
-0.05 / -0.15%
|
32.30
|
33.80
|
32.30
|
32.85
|
32.74
|
22.62
|
256,900
|
|
|
12/29/2021
|
-1.00 / -2.95%
|
33.90
|
34.20
|
32.50
|
32.90
|
33.25
|
22.66
|
328,900
|
|
|
12/28/2021
|
-0.60 / -1.74%
|
34.50
|
36.00
|
33.65
|
33.90
|
34.41
|
23.35
|
637,000
|
|
|
12/27/2021
|
-0.75 / -2.13%
|
34.25
|
36.00
|
33.50
|
34.50
|
34.35
|
23.76
|
557,900
|
|
|
12/24/2021
|
-2.65 / -6.99%
|
36.80
|
37.00
|
35.25
|
35.25
|
35.75
|
24.28
|
589,500
|
|
|
12/23/2021
|
+1.20 / +3.27%
|
39.20
|
39.20
|
36.50
|
37.90
|
38.30
|
26.10
|
607,700
|
|
|
12/22/2021
|
+2.40 / +7.00%
|
36.70
|
36.70
|
36.40
|
36.70
|
36.69
|
25.27
|
980,900
|
|
|
12/21/2021
|
+2.20 / +6.85%
|
34.20
|
34.30
|
33.50
|
34.30
|
34.10
|
23.62
|
603,600
|
|
|