|
Closing price on 3/10/2023
|
|
| Open |
11.95 |
| High |
12.10 |
| Low |
11.90 |
| Volume |
5,900 |
| Split-adjusted Price |
12.00 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2023
|
-0.20 / -1.64%
|
11.95
|
12.10
|
11.90
|
12.00
|
11.98
|
12.00
|
5,900
|
|
|
3/9/2023
|
-0.05 / -0.41%
|
12.00
|
12.40
|
11.90
|
12.20
|
12.05
|
12.20
|
8,000
|
|
|
3/8/2023
|
-0.05 / -0.41%
|
12.45
|
12.45
|
12.05
|
12.25
|
12.22
|
12.25
|
7,000
|
|
|
3/7/2023
|
+0.20 / +1.65%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.28
|
12.30
|
2,600
|
|
|
3/6/2023
|
-0.30 / -2.42%
|
11.95
|
12.50
|
11.95
|
12.10
|
12.32
|
12.10
|
5,800
|
|
|
3/3/2023
|
+0.35 / +2.90%
|
11.70
|
12.80
|
11.70
|
12.40
|
12.11
|
12.40
|
19,500
|
|
|
3/2/2023
|
-0.05 / -0.41%
|
11.75
|
12.20
|
11.75
|
12.05
|
11.88
|
12.05
|
17,000
|
|
|
3/1/2023
|
+0.15 / +1.26%
|
11.95
|
12.15
|
11.95
|
12.10
|
12.00
|
12.10
|
10,000
|
|
|
2/28/2023
|
-0.05 / -0.42%
|
12.80
|
12.80
|
11.70
|
11.95
|
12.00
|
11.95
|
10,400
|
|
|
2/27/2023
|
-0.10 / -0.83%
|
12.10
|
12.40
|
11.75
|
12.00
|
11.93
|
12.00
|
12,100
|
|
|
2/24/2023
|
+0.10 / +0.83%
|
12.60
|
12.60
|
11.90
|
12.10
|
12.06
|
12.10
|
8,700
|
|
|
2/23/2023
|
-0.50 / -4.00%
|
11.70
|
12.40
|
11.70
|
12.00
|
12.22
|
12.00
|
5,700
|
|
|
2/22/2023
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.10
|
12.50
|
12.16
|
12.50
|
9,200
|
|
|
2/21/2023
|
-0.15 / -1.18%
|
12.80
|
12.80
|
12.40
|
12.60
|
12.46
|
12.60
|
13,800
|
|
|
2/20/2023
|
+0.05 / +0.39%
|
12.10
|
12.90
|
12.05
|
12.75
|
12.56
|
12.75
|
9,000
|
|
|
2/17/2023
|
+0.40 / +3.25%
|
13.10
|
13.10
|
11.85
|
12.70
|
12.41
|
12.70
|
4,300
|
|
|
2/16/2023
|
+0.65 / +5.58%
|
11.15
|
12.45
|
11.15
|
12.30
|
11.98
|
12.30
|
11,100
|
|
|
2/15/2023
|
-0.55 / -4.51%
|
12.65
|
12.70
|
11.65
|
11.65
|
12.00
|
11.65
|
2,600
|
|
|
2/14/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
417,400
|
|
|
2/13/2023
|
-0.10 / -0.81%
|
11.80
|
12.45
|
11.55
|
12.20
|
11.81
|
12.20
|
9,100
|
|
|
2/10/2023
|
0.00 / 0.00%
|
12.30
|
12.55
|
12.30
|
12.30
|
12.35
|
12.30
|
2,100
|
|
|
2/9/2023
|
-0.45 / -3.53%
|
12.75
|
12.75
|
12.25
|
12.30
|
12.39
|
12.30
|
1,800
|
|
|
2/8/2023
|
-0.05 / -0.39%
|
12.90
|
13.00
|
12.15
|
12.75
|
12.38
|
12.75
|
8,000
|
|
|
2/7/2023
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.40
|
12.80
|
12.52
|
12.80
|
3,100
|
|
|
2/6/2023
|
-0.10 / -0.77%
|
12.95
|
13.00
|
12.35
|
12.90
|
12.47
|
12.90
|
20,800
|
|
|
2/3/2023
|
-0.25 / -1.89%
|
13.20
|
13.25
|
12.70
|
13.00
|
12.85
|
13.00
|
13,100
|
|
|
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
|
|
|