|
Closing price on 3/20/2025
|
|
| Open |
19.05 |
| High |
19.95 |
| Low |
19.05 |
| Volume |
38,800 |
| Split-adjusted Price |
19.80 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2025
|
-0.20 / -1.00%
|
19.05
|
19.95
|
19.05
|
19.80
|
19.71
|
19.80
|
38,800
|
|
|
3/19/2025
|
+0.15 / +0.76%
|
19.85
|
20.00
|
19.70
|
20.00
|
19.94
|
20.00
|
7,300
|
|
|
3/18/2025
|
+0.85 / +4.47%
|
19.15
|
20.20
|
19.15
|
19.85
|
19.71
|
19.85
|
45,500
|
|
|
3/17/2025
|
+0.05 / +0.26%
|
19.00
|
19.10
|
18.75
|
19.00
|
18.96
|
19.00
|
62,400
|
|
|
3/14/2025
|
-0.20 / -1.04%
|
19.00
|
19.10
|
18.50
|
18.95
|
18.86
|
18.95
|
40,900
|
|
|
3/13/2025
|
-0.35 / -1.79%
|
19.50
|
19.80
|
19.00
|
19.15
|
19.22
|
19.15
|
93,300
|
|
|
3/12/2025
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.50
|
19.50
|
19.64
|
19.50
|
39,700
|
|
|
3/11/2025
|
-0.20 / -1.02%
|
19.60
|
19.70
|
19.40
|
19.50
|
19.59
|
19.50
|
91,700
|
|
|
3/10/2025
|
-0.35 / -1.75%
|
19.95
|
20.05
|
19.45
|
19.70
|
19.74
|
19.70
|
118,300
|
|
|
3/7/2025
|
-0.05 / -0.25%
|
20.10
|
20.25
|
19.80
|
20.05
|
19.96
|
20.05
|
58,400
|
|
|
3/6/2025
|
0.00 / 0.00%
|
20.05
|
20.20
|
19.80
|
20.10
|
19.96
|
20.10
|
29,300
|
|
|
3/5/2025
|
-0.10 / -0.50%
|
20.25
|
20.25
|
19.70
|
20.10
|
19.85
|
20.10
|
53,200
|
|
|
3/4/2025
|
-0.05 / -0.25%
|
20.20
|
20.20
|
19.60
|
20.20
|
19.88
|
20.20
|
38,400
|
|
|
3/3/2025
|
-0.05 / -0.25%
|
20.10
|
20.35
|
19.60
|
20.25
|
20.02
|
20.25
|
55,000
|
|
|
2/28/2025
|
-0.25 / -1.22%
|
20.70
|
20.70
|
19.50
|
20.30
|
20.27
|
20.30
|
155,600
|
|
|
2/27/2025
|
+0.55 / +2.75%
|
20.10
|
20.55
|
19.95
|
20.55
|
20.12
|
20.55
|
73,300
|
|
|
2/26/2025
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.90
|
20.00
|
20.04
|
20.00
|
31,000
|
|
|
2/25/2025
|
+0.10 / +0.50%
|
20.00
|
20.40
|
19.85
|
20.00
|
20.01
|
20.00
|
49,000
|
|
|
2/24/2025
|
-0.65 / -3.16%
|
20.50
|
20.50
|
19.90
|
19.90
|
20.06
|
19.90
|
37,400
|
|
|
2/21/2025
|
-0.15 / -0.72%
|
20.65
|
20.70
|
19.90
|
20.55
|
20.25
|
20.55
|
100,700
|
|
|
2/20/2025
|
-0.65 / -3.04%
|
21.30
|
21.30
|
20.40
|
20.70
|
20.57
|
20.70
|
98,600
|
|
|
2/19/2025
|
+0.30 / +1.43%
|
21.45
|
21.45
|
20.45
|
21.35
|
20.98
|
21.35
|
41,300
|
|
|
2/18/2025
|
+0.05 / +0.24%
|
20.95
|
22.15
|
20.90
|
21.05
|
21.09
|
21.05
|
54,200
|
|
|
2/17/2025
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.70
|
21.00
|
20.94
|
21.00
|
81,900
|
|
|
2/14/2025
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.95
|
20.90
|
59,700
|
|
|
2/13/2025
|
+0.50 / +2.45%
|
20.20
|
20.90
|
20.15
|
20.90
|
20.41
|
20.90
|
61,600
|
|
|
2/12/2025
|
-0.30 / -1.45%
|
20.75
|
22.10
|
20.40
|
20.40
|
20.86
|
20.40
|
81,400
|
|
|
2/11/2025
|
-0.05 / -0.24%
|
20.80
|
20.80
|
20.15
|
20.70
|
20.50
|
20.70
|
56,300
|
|
|
2/10/2025
|
0.00 / 0.00%
|
20.10
|
20.80
|
20.10
|
20.75
|
20.46
|
20.75
|
30,300
|
|
|
2/7/2025
|
0.00 / 0.00%
|
20.10
|
21.60
|
20.10
|
20.75
|
20.66
|
20.75
|
50,700
|
|
|