|
Closing price on 5/12/2022
|
|
| Open |
29.60 |
| High |
29.95 |
| Low |
27.55 |
| Volume |
187,500 |
| Split-adjusted Price |
18.97 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2022
|
-2.05 / -6.93%
|
29.60
|
29.95
|
27.55
|
27.55
|
28.25
|
18.97
|
187,500
|
|
|
5/11/2022
|
-1.90 / -6.03%
|
31.50
|
31.50
|
29.60
|
29.60
|
30.31
|
20.38
|
176,500
|
|
|
5/10/2022
|
+0.60 / +1.94%
|
29.20
|
31.50
|
29.20
|
31.50
|
30.23
|
21.69
|
128,700
|
|
|
5/9/2022
|
-2.30 / -6.93%
|
33.20
|
33.20
|
30.90
|
30.90
|
31.76
|
21.28
|
227,000
|
|
|
5/6/2022
|
+1.20 / +3.75%
|
34.20
|
34.20
|
32.20
|
33.20
|
33.96
|
22.86
|
1,513,800
|
|
|
5/5/2022
|
+2.05 / +6.84%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
22.04
|
36,200
|
|
|
5/4/2022
|
+1.95 / +6.96%
|
29.95
|
29.95
|
29.95
|
29.95
|
29.95
|
20.63
|
93,500
|
|
|
4/29/2022
|
-0.35 / -1.23%
|
28.40
|
28.40
|
27.70
|
28.00
|
28.02
|
19.28
|
152,500
|
|
|
4/28/2022
|
-0.15 / -0.53%
|
28.50
|
30.00
|
28.35
|
28.35
|
28.70
|
19.52
|
71,200
|
|
|
4/27/2022
|
0.00 / 0.00%
|
27.10
|
28.50
|
27.10
|
28.50
|
28.42
|
19.63
|
39,900
|
|
|
4/26/2022
|
+1.50 / +5.56%
|
27.30
|
28.50
|
26.00
|
28.50
|
26.86
|
19.63
|
73,500
|
|
|
4/25/2022
|
-1.00 / -3.57%
|
28.00
|
29.00
|
26.05
|
27.00
|
26.81
|
18.59
|
122,000
|
|
|
4/22/2022
|
-0.60 / -2.10%
|
28.75
|
29.50
|
26.60
|
28.00
|
27.87
|
19.28
|
177,800
|
|
|
4/21/2022
|
-1.60 / -5.30%
|
28.10
|
29.55
|
28.10
|
28.60
|
28.38
|
19.70
|
210,600
|
|
|
4/20/2022
|
-0.80 / -2.58%
|
31.20
|
31.60
|
30.20
|
30.20
|
30.62
|
20.80
|
105,300
|
|
|
4/19/2022
|
0.00 / 0.00%
|
30.90
|
32.40
|
30.90
|
31.00
|
31.54
|
21.35
|
94,900
|
|
|
4/18/2022
|
-0.95 / -2.97%
|
31.35
|
31.35
|
30.50
|
31.00
|
30.98
|
21.35
|
299,900
|
|
|
4/15/2022
|
+0.35 / +1.11%
|
31.10
|
32.50
|
31.10
|
31.95
|
31.81
|
22.00
|
130,500
|
|
|
4/14/2022
|
-0.90 / -2.77%
|
32.90
|
32.90
|
31.00
|
31.60
|
32.16
|
21.76
|
91,600
|
|
|
4/13/2022
|
+0.60 / +1.88%
|
30.70
|
32.50
|
30.70
|
32.50
|
31.75
|
22.38
|
144,100
|
|
|
4/12/2022
|
-0.20 / -0.62%
|
32.20
|
32.65
|
30.50
|
31.90
|
31.74
|
21.97
|
201,200
|
|
|
4/8/2022
|
-2.40 / -6.96%
|
34.00
|
34.40
|
32.10
|
32.10
|
32.96
|
22.11
|
540,200
|
|
|
4/7/2022
|
-0.50 / -1.43%
|
35.45
|
35.45
|
34.50
|
34.50
|
34.78
|
23.76
|
155,800
|
|
|
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
|
|
|