|
Closing price on 4/6/2023
|
|
| Open |
11.90 |
| High |
12.05 |
| Low |
11.70 |
| Volume |
93,000 |
| Split-adjusted Price |
11.95 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2023
|
+0.15 / +1.27%
|
11.90
|
12.05
|
11.70
|
11.95
|
11.85
|
11.95
|
93,000
|
|
|
4/5/2023
|
-0.45 / -3.67%
|
12.40
|
12.40
|
11.80
|
11.80
|
12.05
|
11.80
|
26,200
|
|
|
4/4/2023
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.15
|
12.25
|
12.32
|
12.25
|
1,100
|
|
|
4/3/2023
|
-0.05 / -0.40%
|
13.15
|
13.15
|
12.00
|
12.35
|
12.43
|
12.35
|
13,200
|
|
|
3/31/2023
|
+0.75 / +6.44%
|
11.65
|
12.40
|
11.65
|
12.40
|
12.37
|
12.40
|
43,800
|
|
|
3/30/2023
|
-0.05 / -0.43%
|
11.70
|
11.80
|
11.65
|
11.65
|
11.70
|
11.65
|
7,800
|
|
|
3/29/2023
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.73
|
11.70
|
10,100
|
|
|
3/28/2023
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.87
|
11.90
|
9,100
|
|
|
3/27/2023
|
+0.05 / +0.42%
|
11.80
|
11.85
|
11.70
|
11.85
|
11.74
|
11.85
|
11,100
|
|
|
3/24/2023
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.60
|
11.80
|
12,000
|
|
|
3/23/2023
|
-0.10 / -0.85%
|
11.55
|
11.90
|
11.50
|
11.70
|
11.60
|
11.70
|
5,600
|
|
|
3/22/2023
|
0.00 / 0.00%
|
11.60
|
11.85
|
11.60
|
11.80
|
11.69
|
11.80
|
7,400
|
|
|
3/21/2023
|
-0.05 / -0.42%
|
11.70
|
11.95
|
11.60
|
11.80
|
11.72
|
11.80
|
4,700
|
|
|
3/20/2023
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.70
|
11.85
|
11.83
|
11.85
|
17,400
|
|
|
3/17/2023
|
0.00 / 0.00%
|
12.35
|
12.35
|
11.60
|
11.80
|
11.83
|
11.80
|
2,100
|
|
|
3/16/2023
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.40
|
11.80
|
11.60
|
11.80
|
18,000
|
|
|
3/15/2023
|
+0.05 / +0.42%
|
12.00
|
12.20
|
11.75
|
11.85
|
11.94
|
11.85
|
27,200
|
|
|
3/14/2023
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.97
|
11.80
|
9,700
|
|
|
3/13/2023
|
-0.10 / -0.83%
|
11.45
|
12.00
|
11.45
|
11.90
|
11.88
|
11.90
|
5,200
|
|
|
3/10/2023
|
-0.20 / -1.64%
|
11.95
|
12.10
|
11.90
|
12.00
|
11.98
|
12.00
|
5,900
|
|
|
3/9/2023
|
-0.05 / -0.41%
|
12.00
|
12.40
|
11.90
|
12.20
|
12.05
|
12.20
|
8,000
|
|
|
3/8/2023
|
-0.05 / -0.41%
|
12.45
|
12.45
|
12.05
|
12.25
|
12.22
|
12.25
|
7,000
|
|
|
3/7/2023
|
+0.20 / +1.65%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.28
|
12.30
|
2,600
|
|
|
3/6/2023
|
-0.30 / -2.42%
|
11.95
|
12.50
|
11.95
|
12.10
|
12.32
|
12.10
|
5,800
|
|
|
3/3/2023
|
+0.35 / +2.90%
|
11.70
|
12.80
|
11.70
|
12.40
|
12.11
|
12.40
|
19,500
|
|
|
3/2/2023
|
-0.05 / -0.41%
|
11.75
|
12.20
|
11.75
|
12.05
|
11.88
|
12.05
|
17,000
|
|
|
3/1/2023
|
+0.15 / +1.26%
|
11.95
|
12.15
|
11.95
|
12.10
|
12.00
|
12.10
|
10,000
|
|
|
2/28/2023
|
-0.05 / -0.42%
|
12.80
|
12.80
|
11.70
|
11.95
|
12.00
|
11.95
|
10,400
|
|
|
2/27/2023
|
-0.10 / -0.83%
|
12.10
|
12.40
|
11.75
|
12.00
|
11.93
|
12.00
|
12,100
|
|
|
2/24/2023
|
+0.10 / +0.83%
|
12.60
|
12.60
|
11.90
|
12.10
|
12.06
|
12.10
|
8,700
|
|
|