|
Closing price on 3/21/2022
|
|
| Open |
30.70 |
| High |
30.90 |
| Low |
30.30 |
| Volume |
196,900 |
| Split-adjusted Price |
21.00 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2022
|
-0.10 / -0.33%
|
30.70
|
30.90
|
30.30
|
30.50
|
30.54
|
21.00
|
196,900
|
|
|
3/18/2022
|
+0.25 / +0.82%
|
30.35
|
31.50
|
30.35
|
30.60
|
30.85
|
21.07
|
191,200
|
|
|
3/17/2022
|
+0.20 / +0.66%
|
30.00
|
30.70
|
30.00
|
30.35
|
30.34
|
20.90
|
139,200
|
|
|
3/16/2022
|
+0.95 / +3.25%
|
29.20
|
30.20
|
29.00
|
30.15
|
29.76
|
20.76
|
175,400
|
|
|
3/15/2022
|
+0.10 / +0.34%
|
29.10
|
29.80
|
29.00
|
29.20
|
29.14
|
20.11
|
155,600
|
|
|
3/14/2022
|
-0.10 / -0.34%
|
29.20
|
29.70
|
28.65
|
29.10
|
29.09
|
20.04
|
216,000
|
|
|
3/11/2022
|
-0.50 / -1.68%
|
30.00
|
30.00
|
29.15
|
29.20
|
29.52
|
20.11
|
104,100
|
|
|
3/10/2022
|
+0.10 / +0.34%
|
30.20
|
30.20
|
29.30
|
29.70
|
29.84
|
20.45
|
55,500
|
|
|
3/9/2022
|
-0.05 / -0.17%
|
30.40
|
30.40
|
29.30
|
29.60
|
29.52
|
20.38
|
106,300
|
|
|
3/8/2022
|
-0.45 / -1.50%
|
30.10
|
30.20
|
29.40
|
29.65
|
29.77
|
20.42
|
118,000
|
|
|
3/7/2022
|
-0.60 / -1.95%
|
30.70
|
30.70
|
30.00
|
30.10
|
30.22
|
20.73
|
265,100
|
|
|
3/4/2022
|
+0.15 / +0.49%
|
30.60
|
31.20
|
30.55
|
30.70
|
30.78
|
21.14
|
170,000
|
|
|
3/3/2022
|
-0.35 / -1.13%
|
31.00
|
31.00
|
30.35
|
30.55
|
30.62
|
21.04
|
211,700
|
|
|
3/2/2022
|
-0.10 / -0.32%
|
31.10
|
31.70
|
30.90
|
30.90
|
31.31
|
21.28
|
255,500
|
|
|
3/1/2022
|
-0.20 / -0.64%
|
30.80
|
31.80
|
30.80
|
31.00
|
31.23
|
21.35
|
103,500
|
|
|
2/28/2022
|
+1.10 / +3.65%
|
32.00
|
32.00
|
30.75
|
31.20
|
31.36
|
21.49
|
215,800
|
|
|
2/25/2022
|
+0.10 / +0.33%
|
31.50
|
31.50
|
29.55
|
30.10
|
30.17
|
20.73
|
229,100
|
|
|
2/24/2022
|
-1.00 / -3.23%
|
31.00
|
31.20
|
29.20
|
30.00
|
30.17
|
20.66
|
199,400
|
|
|
2/23/2022
|
0.00 / 0.00%
|
31.10
|
31.90
|
31.00
|
31.00
|
31.33
|
21.35
|
123,100
|
|
|
2/22/2022
|
-0.85 / -2.67%
|
31.00
|
32.50
|
30.30
|
31.00
|
31.36
|
21.35
|
212,200
|
|
|
2/21/2022
|
+1.60 / +5.29%
|
30.35
|
32.00
|
30.35
|
31.85
|
31.34
|
21.93
|
239,600
|
|
|
2/18/2022
|
+0.10 / +0.33%
|
29.60
|
30.30
|
29.60
|
30.25
|
30.06
|
20.83
|
121,600
|
|
|
2/17/2022
|
-0.35 / -1.15%
|
30.55
|
30.55
|
29.55
|
30.15
|
30.02
|
20.76
|
130,900
|
|
|
2/16/2022
|
+1.05 / +3.57%
|
29.30
|
30.80
|
29.30
|
30.50
|
29.91
|
21.00
|
198,000
|
|
|
2/15/2022
|
+0.15 / +0.51%
|
28.70
|
29.70
|
28.70
|
29.45
|
29.36
|
20.28
|
133,900
|
|
|
2/14/2022
|
-0.85 / -2.82%
|
29.05
|
30.00
|
29.05
|
29.30
|
29.68
|
20.18
|
155,100
|
|
|
2/11/2022
|
-0.30 / -0.99%
|
31.00
|
31.00
|
29.80
|
30.15
|
30.61
|
20.76
|
80,900
|
|
|
2/10/2022
|
+0.75 / +2.53%
|
29.90
|
31.00
|
29.00
|
30.45
|
30.07
|
20.97
|
146,100
|
|
|
2/9/2022
|
-0.10 / -0.34%
|
29.50
|
30.00
|
27.75
|
29.70
|
29.46
|
20.45
|
60,900
|
|
|
2/8/2022
|
+0.60 / +2.05%
|
29.45
|
29.90
|
28.60
|
29.80
|
29.24
|
20.52
|
57,500
|
|
|