|
Closing price on 3/12/2020
|
|
| Open |
4.07 |
| High |
4.32 |
| Low |
4.06 |
| Volume |
11,120 |
| Split-adjusted Price |
2.80 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2020
|
-0.30 / -6.88%
|
4.07
|
4.32
|
4.06
|
4.06
|
4.13
|
2.80
|
11,120
|
|
|
3/11/2020
|
-0.03 / -0.68%
|
4.39
|
4.39
|
4.09
|
4.36
|
4.31
|
3.00
|
340
|
|
|
3/10/2020
|
-0.05 / -1.13%
|
4.13
|
4.39
|
4.13
|
4.39
|
4.26
|
3.02
|
260
|
|
|
3/9/2020
|
-0.33 / -6.92%
|
4.90
|
4.90
|
4.44
|
4.44
|
4.67
|
3.06
|
750
|
|
|
3/6/2020
|
-0.01 / -0.21%
|
4.46
|
4.77
|
4.46
|
4.77
|
4.76
|
3.29
|
210
|
|
|
3/5/2020
|
-0.21 / -4.21%
|
4.84
|
4.89
|
4.65
|
4.78
|
4.67
|
3.29
|
3,000
|
|
|
3/4/2020
|
+0.04 / +0.81%
|
4.99
|
4.99
|
4.99
|
4.99
|
4.99
|
3.44
|
10
|
|
|
3/3/2020
|
+0.31 / +6.68%
|
4.56
|
4.95
|
4.55
|
4.95
|
4.59
|
3.41
|
6,320
|
|
|
3/2/2020
|
-0.34 / -6.83%
|
5.30
|
5.32
|
4.64
|
4.64
|
4.69
|
3.20
|
6,830
|
|
|
2/28/2020
|
+0.01 / +0.20%
|
4.70
|
4.98
|
4.63
|
4.98
|
4.63
|
3.43
|
5,830
|
|
|
2/27/2020
|
+0.07 / +1.43%
|
4.97
|
4.97
|
4.97
|
4.97
|
4.97
|
3.42
|
10
|
|
|
2/26/2020
|
0.00 / 0.00%
|
4.97
|
4.97
|
4.61
|
4.90
|
4.63
|
3.37
|
10,810
|
|
|
2/25/2020
|
+0.11 / +2.30%
|
4.75
|
4.99
|
4.70
|
4.90
|
4.76
|
3.37
|
6,930
|
|
|
2/24/2020
|
-0.01 / -0.21%
|
4.80
|
4.80
|
4.79
|
4.79
|
4.80
|
3.30
|
810
|
|
|
2/21/2020
|
-0.04 / -0.83%
|
4.81
|
4.86
|
4.80
|
4.80
|
4.82
|
3.31
|
7,710
|
|
|
2/20/2020
|
-0.35 / -6.74%
|
4.85
|
5.05
|
4.84
|
4.84
|
5.00
|
3.33
|
600
|
|
|
2/19/2020
|
+0.25 / +5.06%
|
5.19
|
5.19
|
5.19
|
5.19
|
5.19
|
3.57
|
10
|
|
|
2/18/2020
|
0.00 / 0.00%
|
4.80
|
4.94
|
4.60
|
4.94
|
4.70
|
3.40
|
7,870
|
|
|
2/17/2020
|
-0.06 / -1.20%
|
5.00
|
5.00
|
4.80
|
4.94
|
4.97
|
3.40
|
13,490
|
|
|
2/14/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.65
|
5.00
|
4.91
|
3.44
|
4,340
|
|
|
2/13/2020
|
-0.02 / -0.40%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.44
|
50
|
|
|
2/12/2020
|
0.00 / 0.00%
|
4.71
|
5.02
|
4.71
|
5.02
|
4.83
|
3.46
|
3,310
|
|
|
2/11/2020
|
-0.37 / -6.86%
|
5.04
|
5.04
|
5.02
|
5.02
|
5.03
|
3.46
|
2,600
|
|
|
2/10/2020
|
0.00 / 0.00%
|
5.39
|
5.39
|
5.39
|
5.39
|
5.39
|
3.71
|
0
|
|
|
2/7/2020
|
0.00 / 0.00%
|
5.39
|
5.39
|
5.39
|
5.39
|
5.39
|
3.71
|
0
|
|
|
2/6/2020
|
+0.29 / +5.69%
|
5.39
|
5.39
|
5.39
|
5.39
|
5.39
|
3.71
|
10
|
|
|
2/5/2020
|
+0.31 / +6.47%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.51
|
10
|
|
|
2/4/2020
|
-0.20 / -4.01%
|
4.80
|
4.80
|
4.65
|
4.79
|
4.76
|
3.30
|
2,700
|
|
|
2/3/2020
|
-0.07 / -1.38%
|
5.41
|
5.41
|
4.71
|
4.99
|
4.76
|
3.44
|
4,410
|
|
|
1/31/2020
|
-0.02 / -0.39%
|
5.27
|
5.27
|
5.06
|
5.06
|
5.17
|
3.48
|
230
|
|
|