|
Closing price on 3/15/2018
|
|
| Open |
6.50 |
| High |
6.68 |
| Low |
6.50 |
| Volume |
2,090 |
| Split-adjusted Price |
4.55 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2018
|
0.00 / 0.00%
|
6.50
|
6.68
|
6.50
|
6.60
|
6.57
|
4.55
|
2,090
|
|
|
3/14/2018
|
-0.13 / -1.93%
|
6.73
|
6.73
|
6.55
|
6.60
|
6.57
|
4.55
|
8,520
|
|
|
3/13/2018
|
+0.21 / +3.22%
|
6.60
|
6.84
|
6.56
|
6.73
|
6.58
|
4.63
|
12,620
|
|
|
3/12/2018
|
-0.33 / -4.82%
|
6.85
|
6.98
|
6.50
|
6.52
|
6.75
|
4.49
|
11,560
|
|
|
3/9/2018
|
+0.17 / +2.54%
|
6.70
|
6.85
|
6.65
|
6.85
|
6.65
|
4.72
|
13,230
|
|
|
3/8/2018
|
+0.08 / +1.21%
|
6.70
|
6.70
|
6.52
|
6.68
|
6.54
|
4.60
|
7,030
|
|
|
3/7/2018
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.53
|
4.55
|
12,100
|
|
|
3/6/2018
|
+0.03 / +0.46%
|
6.50
|
6.78
|
6.42
|
6.50
|
6.45
|
4.48
|
14,420
|
|
|
3/5/2018
|
-0.29 / -4.29%
|
7.22
|
7.22
|
6.45
|
6.47
|
6.57
|
4.46
|
16,130
|
|
|
3/2/2018
|
+0.26 / +4.00%
|
6.50
|
6.77
|
6.45
|
6.76
|
6.70
|
4.66
|
30,140
|
|
|
3/1/2018
|
-0.28 / -4.13%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.55
|
4.48
|
3,280
|
|
|
2/28/2018
|
-0.01 / -0.15%
|
6.79
|
6.79
|
6.55
|
6.78
|
6.73
|
4.67
|
3,520
|
|
|
2/27/2018
|
+0.29 / +4.46%
|
6.50
|
6.80
|
6.50
|
6.79
|
6.65
|
4.68
|
470
|
|
|
2/26/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.41
|
6.50
|
6.47
|
4.48
|
16,230
|
|
|
2/23/2018
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.41
|
6.50
|
6.56
|
4.48
|
14,330
|
|
|
2/22/2018
|
-0.10 / -1.49%
|
6.51
|
6.70
|
6.50
|
6.60
|
6.50
|
4.55
|
14,000
|
|
|
2/21/2018
|
-0.17 / -2.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.73
|
4.61
|
22,750
|
|
|
2/13/2018
|
+0.37 / +5.69%
|
6.88
|
6.88
|
6.50
|
6.87
|
6.78
|
4.73
|
1,440
|
|
|
2/12/2018
|
-0.15 / -2.26%
|
6.65
|
6.74
|
6.30
|
6.50
|
6.46
|
4.48
|
54,680
|
|
|
2/9/2018
|
-0.09 / -1.34%
|
6.50
|
6.68
|
6.30
|
6.65
|
6.35
|
4.58
|
18,100
|
|
|
2/8/2018
|
+0.24 / +3.69%
|
6.50
|
6.74
|
6.40
|
6.74
|
6.52
|
4.64
|
18,560
|
|
|
2/7/2018
|
-0.25 / -3.70%
|
6.65
|
6.65
|
6.40
|
6.50
|
6.50
|
4.48
|
30,610
|
|
|
2/6/2018
|
-0.05 / -0.74%
|
6.33
|
6.80
|
6.33
|
6.75
|
6.34
|
4.65
|
18,610
|
|
|
2/5/2018
|
-0.40 / -5.56%
|
7.00
|
7.00
|
6.71
|
6.80
|
6.83
|
4.68
|
28,970
|
|
|
2/2/2018
|
-0.05 / -0.69%
|
6.91
|
7.50
|
6.75
|
7.20
|
6.84
|
4.96
|
74,610
|
|
|
2/1/2018
|
-0.17 / -2.29%
|
7.01
|
7.30
|
7.00
|
7.25
|
7.04
|
4.99
|
5,970
|
|
|
1/31/2018
|
+0.42 / +6.00%
|
7.39
|
7.48
|
7.00
|
7.42
|
7.28
|
5.11
|
50,300
|
|
|
1/30/2018
|
+0.09 / +1.30%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.90
|
4.82
|
15,650
|
|
|
1/29/2018
|
-0.28 / -3.89%
|
7.19
|
7.19
|
6.70
|
6.91
|
7.05
|
4.76
|
6,100
|
|
|
1/26/2018
|
+0.27 / +3.90%
|
7.00
|
7.20
|
7.00
|
7.19
|
7.01
|
4.95
|
22,390
|
|
|