Closing price on 4/19/2019
|
|
Open |
6.85 |
High |
6.87 |
Low |
6.40 |
Volume |
4,490 |
Split-adjusted Price |
4.68 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2019
|
0.00 / 0.00%
|
6.85
|
6.87
|
6.40
|
6.80
|
6.68
|
4.68
|
4,490
|
|
4/18/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.83
|
4.68
|
3,420
|
|
4/17/2019
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.83
|
4.68
|
19,760
|
|
4/16/2019
|
-0.01 / -0.15%
|
6.81
|
6.81
|
6.80
|
6.80
|
6.81
|
4.68
|
20,230
|
|
4/12/2019
|
-0.19 / -2.71%
|
7.40
|
7.41
|
6.75
|
6.81
|
6.92
|
4.69
|
23,830
|
|
4/11/2019
|
+0.10 / +1.45%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.16
|
4.82
|
125,640
|
|
4/10/2019
|
+0.27 / +4.07%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.75
|
2,100
|
|
4/9/2019
|
+0.43 / +6.94%
|
6.50
|
6.63
|
6.50
|
6.63
|
6.62
|
4.57
|
36,130
|
|
4/8/2019
|
+0.40 / +6.90%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.19
|
4.27
|
17,460
|
|
4/5/2019
|
-0.37 / -6.00%
|
6.17
|
6.17
|
5.74
|
5.80
|
5.97
|
3.99
|
1,780
|
|
4/4/2019
|
+0.40 / +6.93%
|
5.78
|
6.17
|
5.78
|
6.17
|
6.07
|
4.25
|
8,570
|
|
4/3/2019
|
+0.37 / +6.85%
|
5.50
|
5.77
|
5.50
|
5.77
|
5.69
|
3.97
|
2,990
|
|
4/2/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.72
|
10,600
|
|
4/1/2019
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.22
|
5.40
|
5.29
|
3.72
|
1,700
|
|
3/29/2019
|
0.00 / 0.00%
|
5.25
|
5.30
|
5.25
|
5.30
|
5.28
|
3.65
|
170
|
|
3/28/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.65
|
0
|
|
3/27/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.65
|
0
|
|
3/26/2019
|
-0.30 / -5.36%
|
5.30
|
5.31
|
5.30
|
5.30
|
5.30
|
3.65
|
10,560
|
|
3/25/2019
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.86
|
200
|
|
3/22/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.93
|
0
|
|
3/21/2019
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.93
|
140
|
|
3/20/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.72
|
100
|
|
3/19/2019
|
0.00 / 0.00%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.30
|
3.72
|
2,640
|
|
3/18/2019
|
+0.03 / +0.56%
|
5.50
|
5.50
|
5.37
|
5.40
|
5.47
|
3.72
|
5,300
|
|
3/15/2019
|
+0.35 / +6.97%
|
5.03
|
5.37
|
5.02
|
5.37
|
5.08
|
3.70
|
8,860
|
|
3/14/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.02
|
5.02
|
5.16
|
3.46
|
1,120
|
|
3/13/2019
|
+0.02 / +0.40%
|
5.00
|
5.10
|
5.00
|
5.02
|
5.03
|
3.46
|
830
|
|
3/12/2019
|
0.00 / 0.00%
|
5.34
|
5.35
|
5.00
|
5.00
|
5.17
|
3.44
|
1,270
|
|
3/11/2019
|
-0.25 / -4.76%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.44
|
170
|
|
3/8/2019
|
-0.35 / -6.25%
|
5.25
|
5.25
|
5.21
|
5.25
|
5.24
|
3.62
|
1,230
|
|
|