|
Closing price on 4/20/2021
|
|
| Open |
16.35 |
| High |
17.00 |
| Low |
16.30 |
| Volume |
9,500 |
| Split-adjusted Price |
11.71 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2021
|
+0.05 / +0.29%
|
16.35
|
17.00
|
16.30
|
17.00
|
16.74
|
11.71
|
9,500
|
|
|
4/19/2021
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.00
|
16.95
|
16.37
|
11.67
|
31,600
|
|
|
4/16/2021
|
-1.25 / -6.87%
|
17.30
|
17.40
|
16.95
|
16.95
|
17.04
|
11.67
|
86,000
|
|
|
4/15/2021
|
-0.20 / -1.09%
|
18.40
|
19.00
|
17.60
|
18.20
|
18.40
|
12.53
|
51,300
|
|
|
4/14/2021
|
+0.40 / +2.22%
|
18.00
|
18.50
|
18.00
|
18.40
|
18.27
|
12.67
|
52,100
|
|
|
4/13/2021
|
+1.10 / +6.51%
|
18.05
|
18.05
|
16.90
|
18.00
|
17.53
|
12.40
|
181,400
|
|
|
4/12/2021
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.25
|
16.90
|
16.80
|
11.64
|
168,500
|
|
|
4/9/2021
|
0.00 / 0.00%
|
15.80
|
16.15
|
15.50
|
15.80
|
15.63
|
10.88
|
12,900
|
|
|
4/8/2021
|
-0.10 / -0.63%
|
15.90
|
16.30
|
15.80
|
15.80
|
15.99
|
10.88
|
34,100
|
|
|
4/7/2021
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.40
|
15.90
|
15.55
|
10.95
|
31,500
|
|
|
4/6/2021
|
-0.05 / -0.32%
|
15.55
|
15.65
|
15.45
|
15.50
|
15.55
|
10.67
|
15,300
|
|
|
4/5/2021
|
+0.05 / +0.32%
|
15.60
|
15.60
|
15.50
|
15.55
|
15.56
|
10.71
|
27,900
|
|
|
4/2/2021
|
-0.50 / -3.13%
|
15.50
|
15.90
|
15.50
|
15.50
|
15.56
|
10.67
|
28,100
|
|
|
4/1/2021
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.50
|
16.00
|
15.55
|
11.02
|
108,700
|
|
|
3/31/2021
|
-1.00 / -5.92%
|
16.10
|
17.00
|
15.90
|
15.90
|
16.90
|
10.95
|
53,100
|
|
|
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
|
|
|