|
Closing price on 4/8/2020
|
|
| Open |
3.42 |
| High |
3.70 |
| Low |
3.40 |
| Volume |
6,780 |
| Split-adjusted Price |
2.55 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2020
|
+0.05 / +1.37%
|
3.42
|
3.70
|
3.40
|
3.70
|
3.56
|
2.55
|
6,780
|
|
|
4/7/2020
|
0.00 / 0.00%
|
3.68
|
3.69
|
3.65
|
3.65
|
3.67
|
2.51
|
520
|
|
|
4/6/2020
|
+0.01 / +0.27%
|
3.70
|
3.70
|
3.65
|
3.65
|
3.68
|
2.51
|
4,730
|
|
|
4/3/2020
|
+0.23 / +6.74%
|
3.64
|
3.64
|
3.63
|
3.64
|
3.64
|
2.51
|
1,170
|
|
|
4/1/2020
|
+0.01 / +0.29%
|
3.63
|
3.63
|
3.41
|
3.41
|
3.62
|
2.35
|
3,870
|
|
|
3/31/2020
|
-0.23 / -6.34%
|
3.40
|
3.87
|
3.40
|
3.40
|
3.43
|
2.34
|
3,790
|
|
|
3/30/2020
|
-0.27 / -6.92%
|
3.63
|
3.83
|
3.63
|
3.63
|
3.68
|
2.50
|
10,770
|
|
|
3/27/2020
|
-0.07 / -1.76%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.80
|
2.69
|
850
|
|
|
3/26/2020
|
-0.03 / -0.75%
|
3.99
|
3.99
|
3.73
|
3.97
|
3.92
|
2.73
|
340
|
|
|
3/25/2020
|
+0.09 / +2.30%
|
4.18
|
4.18
|
3.64
|
4.00
|
3.64
|
2.75
|
436,770
|
|
|
3/24/2020
|
-0.29 / -6.90%
|
3.91
|
3.91
|
3.91
|
3.91
|
3.91
|
2.69
|
290
|
|
|
3/23/2020
|
0.00 / 0.00%
|
4.00
|
4.20
|
3.91
|
4.20
|
3.96
|
2.89
|
5,550
|
|
|
3/20/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.89
|
10
|
|
|
3/19/2020
|
-0.16 / -3.67%
|
4.06
|
4.20
|
4.06
|
4.20
|
4.13
|
2.89
|
80
|
|
|
3/18/2020
|
+0.28 / +6.86%
|
4.36
|
4.36
|
4.00
|
4.36
|
4.08
|
3.00
|
70
|
|
|
3/17/2020
|
-0.21 / -4.90%
|
4.29
|
4.29
|
4.07
|
4.08
|
4.18
|
2.81
|
6,910
|
|
|
3/16/2020
|
+0.23 / +5.67%
|
4.34
|
4.34
|
4.20
|
4.29
|
4.29
|
2.95
|
60
|
|
|
3/13/2020
|
0.00 / 0.00%
|
3.79
|
4.06
|
3.78
|
4.06
|
3.87
|
2.80
|
3,620
|
|
|
3/12/2020
|
-0.30 / -6.88%
|
4.07
|
4.32
|
4.06
|
4.06
|
4.13
|
2.80
|
11,120
|
|
|
3/11/2020
|
-0.03 / -0.68%
|
4.39
|
4.39
|
4.09
|
4.36
|
4.31
|
3.00
|
340
|
|
|
3/10/2020
|
-0.05 / -1.13%
|
4.13
|
4.39
|
4.13
|
4.39
|
4.26
|
3.02
|
260
|
|
|
3/9/2020
|
-0.33 / -6.92%
|
4.90
|
4.90
|
4.44
|
4.44
|
4.67
|
3.06
|
750
|
|
|
3/6/2020
|
-0.01 / -0.21%
|
4.46
|
4.77
|
4.46
|
4.77
|
4.76
|
3.29
|
210
|
|
|
3/5/2020
|
-0.21 / -4.21%
|
4.84
|
4.89
|
4.65
|
4.78
|
4.67
|
3.29
|
3,000
|
|
|
3/4/2020
|
+0.04 / +0.81%
|
4.99
|
4.99
|
4.99
|
4.99
|
4.99
|
3.44
|
10
|
|
|
3/3/2020
|
+0.31 / +6.68%
|
4.56
|
4.95
|
4.55
|
4.95
|
4.59
|
3.41
|
6,320
|
|
|
3/2/2020
|
-0.34 / -6.83%
|
5.30
|
5.32
|
4.64
|
4.64
|
4.69
|
3.20
|
6,830
|
|
|
2/28/2020
|
+0.01 / +0.20%
|
4.70
|
4.98
|
4.63
|
4.98
|
4.63
|
3.43
|
5,830
|
|
|
2/27/2020
|
+0.07 / +1.43%
|
4.97
|
4.97
|
4.97
|
4.97
|
4.97
|
3.42
|
10
|
|
|
2/26/2020
|
0.00 / 0.00%
|
4.97
|
4.97
|
4.61
|
4.90
|
4.63
|
3.37
|
10,810
|
|
|