|
Closing price on 4/29/2026
|
|
| Open |
15.00 |
| High |
15.30 |
| Low |
14.70 |
| Volume |
1,000 |
| Split-adjusted Price |
15.30 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2026
|
-0.10 / -0.65%
|
15.00
|
15.30
|
14.70
|
15.30
|
15.10
|
15.30
|
1,000
|
|
|
4/28/2026
|
+0.05 / +0.33%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
100
|
|
|
4/24/2026
|
+0.15 / +0.99%
|
14.95
|
15.40
|
14.90
|
15.35
|
15.01
|
15.35
|
19,800
|
|
|
4/23/2026
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
100
|
|
|
4/22/2026
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1,600
|
|
|
4/21/2026
|
-0.10 / -0.65%
|
15.05
|
15.30
|
15.00
|
15.30
|
15.01
|
15.30
|
19,700
|
|
|
4/20/2026
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.05
|
15.40
|
15.25
|
15.40
|
6,300
|
|
|
4/17/2026
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
800
|
|
|
4/16/2026
|
+0.15 / +0.98%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.48
|
15.50
|
6,000
|
|
|
4/15/2026
|
-0.15 / -0.97%
|
15.60
|
15.60
|
15.00
|
15.35
|
15.08
|
15.35
|
4,200
|
|
|
4/14/2026
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
0
|
|
|
4/13/2026
|
0.00 / 0.00%
|
15.10
|
15.60
|
15.10
|
15.50
|
15.26
|
15.50
|
3,200
|
|
|
4/10/2026
|
-0.10 / -0.64%
|
15.45
|
15.55
|
15.05
|
15.50
|
15.30
|
15.50
|
2,100
|
|
|
4/9/2026
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
500
|
|
|
4/8/2026
|
+0.25 / +1.62%
|
15.60
|
16.00
|
15.20
|
15.65
|
15.30
|
15.65
|
76,200
|
|
|
4/7/2026
|
+0.05 / +0.33%
|
14.85
|
15.40
|
14.85
|
15.40
|
15.13
|
15.40
|
400
|
|
|
4/6/2026
|
-0.15 / -0.97%
|
15.10
|
15.35
|
14.55
|
15.35
|
14.82
|
15.35
|
4,400
|
|
|
4/3/2026
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
100
|
|
|
4/2/2026
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.35
|
15.50
|
15.42
|
15.50
|
9,600
|
|
|
4/1/2026
|
-0.40 / -2.53%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.17
|
15.40
|
1,168,400
|
|
|
3/31/2026
|
+0.35 / +2.27%
|
14.75
|
15.80
|
14.75
|
15.80
|
15.44
|
15.80
|
7,200
|
|
|
3/30/2026
|
+0.10 / +0.65%
|
14.50
|
15.95
|
14.50
|
15.45
|
15.49
|
15.45
|
800
|
|
|
3/27/2026
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
200
|
|
|
3/26/2026
|
-0.05 / -0.32%
|
15.40
|
15.40
|
15.35
|
15.35
|
15.36
|
15.35
|
500
|
|
|
3/25/2026
|
+0.20 / +1.32%
|
15.20
|
16.00
|
15.20
|
15.40
|
15.39
|
15.40
|
7,000
|
|
|
3/24/2026
|
+0.15 / +1.00%
|
14.75
|
15.20
|
14.75
|
15.20
|
15.04
|
15.20
|
22,100
|
|
|
3/23/2026
|
-0.60 / -3.83%
|
15.20
|
15.20
|
14.75
|
15.05
|
15.08
|
15.05
|
434,100
|
|
|
3/20/2026
|
+0.05 / +0.32%
|
15.15
|
15.70
|
15.10
|
15.65
|
15.16
|
15.65
|
14,500
|
|
|
3/19/2026
|
-0.30 / -1.89%
|
15.40
|
15.65
|
15.00
|
15.60
|
15.08
|
15.60
|
7,100
|
|
|
3/18/2026
|
-0.05 / -0.31%
|
15.15
|
15.90
|
15.15
|
15.90
|
15.75
|
15.90
|
500
|
|
|