|
Closing price on 4/6/2022
|
|
| Open |
35.20 |
| High |
36.40 |
| Low |
34.50 |
| Volume |
213,800 |
| Split-adjusted Price |
24.10 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2022
|
-0.95 / -2.64%
|
35.20
|
36.40
|
34.50
|
35.00
|
35.52
|
24.10
|
213,800
|
|
|
4/5/2022
|
+2.15 / +6.36%
|
33.35
|
36.00
|
33.35
|
35.95
|
34.98
|
24.76
|
642,300
|
|
|
4/4/2022
|
+0.20 / +0.60%
|
33.50
|
33.95
|
33.30
|
33.80
|
33.55
|
23.28
|
172,700
|
|
|
4/1/2022
|
-0.10 / -0.30%
|
33.20
|
33.95
|
33.20
|
33.60
|
33.69
|
23.14
|
375,300
|
|
|
3/31/2022
|
-0.10 / -0.30%
|
33.90
|
34.00
|
33.40
|
33.70
|
33.65
|
23.21
|
233,100
|
|
|
3/30/2022
|
+0.30 / +0.90%
|
33.35
|
34.50
|
33.30
|
33.80
|
33.96
|
23.28
|
388,500
|
|
|
3/29/2022
|
+0.25 / +0.75%
|
33.80
|
34.50
|
33.30
|
33.50
|
34.10
|
23.07
|
425,000
|
|
|
3/28/2022
|
+1.10 / +3.42%
|
33.30
|
33.70
|
32.15
|
33.25
|
33.02
|
22.90
|
656,200
|
|
|
3/25/2022
|
+2.10 / +6.99%
|
30.10
|
32.15
|
30.10
|
32.15
|
31.39
|
22.14
|
447,000
|
|
|
3/24/2022
|
-0.15 / -0.50%
|
30.20
|
30.30
|
30.05
|
30.05
|
30.15
|
20.69
|
103,200
|
|
|
3/23/2022
|
-0.45 / -1.47%
|
30.60
|
30.65
|
30.00
|
30.20
|
30.22
|
20.80
|
259,500
|
|
|
3/22/2022
|
+0.15 / +0.49%
|
30.90
|
31.00
|
30.60
|
30.65
|
30.82
|
21.11
|
165,700
|
|
|
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
|
|
|