|
Closing price on 3/30/2021
|
|
| Open |
17.45 |
| High |
17.45 |
| Low |
16.20 |
| Volume |
74,900 |
| Split-adjusted Price |
11.64 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2021
|
-0.20 / -1.17%
|
17.45
|
17.45
|
16.20
|
16.90
|
16.70
|
11.64
|
74,900
|
|
|
3/29/2021
|
+0.60 / +3.64%
|
16.50
|
17.50
|
16.50
|
17.10
|
17.15
|
11.78
|
148,800
|
|
|
3/26/2021
|
0.00 / 0.00%
|
16.50
|
17.50
|
16.05
|
16.50
|
16.77
|
11.36
|
124,500
|
|
|
3/25/2021
|
+0.75 / +4.76%
|
15.80
|
16.50
|
15.70
|
16.50
|
16.12
|
11.36
|
136,900
|
|
|
3/24/2021
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.40
|
15.75
|
15.65
|
10.85
|
30,000
|
|
|
3/23/2021
|
+0.25 / +1.61%
|
15.70
|
16.30
|
15.65
|
15.75
|
15.87
|
10.85
|
23,600
|
|
|
3/22/2021
|
-0.50 / -3.13%
|
15.70
|
16.00
|
15.50
|
15.50
|
15.73
|
10.67
|
18,000
|
|
|
3/19/2021
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.55
|
16.00
|
15.84
|
11.02
|
25,800
|
|
|
3/18/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.17
|
11.09
|
11,700
|
|
|
3/17/2021
|
+0.50 / +3.21%
|
15.60
|
16.10
|
15.60
|
16.10
|
15.89
|
11.09
|
17,900
|
|
|
3/16/2021
|
-0.10 / -0.64%
|
16.35
|
16.35
|
15.50
|
15.60
|
15.87
|
10.74
|
157,700
|
|
|
3/15/2021
|
+0.20 / +1.29%
|
16.00
|
16.20
|
15.70
|
15.70
|
16.17
|
10.81
|
44,000
|
|
|
3/12/2021
|
-1.00 / -6.06%
|
16.50
|
16.50
|
15.50
|
15.50
|
16.29
|
10.67
|
50,600
|
|
|
3/11/2021
|
+0.50 / +3.13%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.73
|
11.36
|
46,000
|
|
|
3/10/2021
|
+0.40 / +2.56%
|
15.60
|
16.20
|
15.60
|
16.00
|
15.92
|
11.02
|
30,000
|
|
|
3/9/2021
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.40
|
15.60
|
15.82
|
10.74
|
129,000
|
|
|
3/8/2021
|
+0.20 / +1.30%
|
15.80
|
16.20
|
15.40
|
15.60
|
15.72
|
10.74
|
62,100
|
|
|
3/5/2021
|
-0.10 / -0.65%
|
15.50
|
15.80
|
15.40
|
15.40
|
15.49
|
10.61
|
20,900
|
|
|
3/4/2021
|
+0.20 / +1.31%
|
15.90
|
16.30
|
15.40
|
15.50
|
15.91
|
10.67
|
140,900
|
|
|
3/3/2021
|
-0.60 / -3.77%
|
15.90
|
16.50
|
15.00
|
15.30
|
15.69
|
10.54
|
144,000
|
|
|
3/2/2021
|
+0.30 / +1.92%
|
15.70
|
16.50
|
15.70
|
15.90
|
15.90
|
10.95
|
144,700
|
|
|
3/1/2021
|
-0.60 / -3.70%
|
16.30
|
16.40
|
15.50
|
15.60
|
15.93
|
10.74
|
158,800
|
|
|
2/26/2021
|
-0.10 / -0.61%
|
15.60
|
16.60
|
15.50
|
16.20
|
15.92
|
11.16
|
154,100
|
|
|
2/25/2021
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.10
|
16.30
|
16.28
|
11.23
|
44,100
|
|
|
2/24/2021
|
-0.60 / -3.55%
|
16.90
|
17.30
|
16.20
|
16.30
|
16.66
|
11.23
|
90,000
|
|
|
2/23/2021
|
+0.50 / +3.05%
|
17.45
|
17.45
|
16.50
|
16.90
|
16.90
|
11.64
|
227,900
|
|
|
2/22/2021
|
+1.05 / +6.84%
|
16.35
|
16.40
|
16.00
|
16.40
|
16.36
|
11.29
|
171,100
|
|
|
2/19/2021
|
+0.35 / +2.33%
|
15.00
|
16.05
|
14.90
|
15.35
|
15.60
|
10.57
|
167,600
|
|
|
2/18/2021
|
+0.80 / +5.63%
|
14.95
|
15.00
|
14.50
|
15.00
|
14.84
|
10.33
|
107,400
|
|
|
2/17/2021
|
+0.90 / +6.77%
|
13.30
|
14.20
|
12.50
|
14.20
|
13.36
|
9.78
|
74,000
|
|
|