|
Closing price on 5/18/2021
|
|
| Open |
16.45 |
| High |
17.80 |
| Low |
16.45 |
| Volume |
187,200 |
| Split-adjusted Price |
12.26 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2021
|
+0.90 / +5.33%
|
16.45
|
17.80
|
16.45
|
17.80
|
16.45
|
12.26
|
187,200
|
|
|
5/17/2021
|
+0.45 / +2.74%
|
16.50
|
16.90
|
16.00
|
16.90
|
16.00
|
11.64
|
140,900
|
|
|
5/14/2021
|
+0.45 / +2.81%
|
16.00
|
16.50
|
16.00
|
16.45
|
16.47
|
11.33
|
266,900
|
|
|
5/13/2021
|
0.00 / 0.00%
|
15.85
|
16.20
|
15.60
|
16.00
|
16.00
|
11.02
|
170,600
|
|
|
5/12/2021
|
+0.50 / +3.23%
|
14.60
|
16.00
|
14.60
|
16.00
|
15.50
|
11.02
|
332,900
|
|
|
5/11/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.40
|
10.67
|
229,500
|
|
|
5/10/2021
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.40
|
10.67
|
227,500
|
|
|
5/7/2021
|
+0.70 / +4.73%
|
13.90
|
15.70
|
13.90
|
15.50
|
14.80
|
10.67
|
101,100
|
|
|
5/6/2021
|
-1.10 / -6.92%
|
15.85
|
15.85
|
14.80
|
14.80
|
15.34
|
10.19
|
165,200
|
|
|
5/5/2021
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.70
|
10.95
|
142,600
|
|
|
5/4/2021
|
-0.20 / -1.26%
|
15.05
|
15.70
|
15.05
|
15.70
|
15.61
|
10.81
|
161,100
|
|
|
4/29/2021
|
+0.35 / +2.25%
|
15.55
|
15.90
|
15.55
|
15.90
|
15.56
|
10.95
|
6,700
|
|
|
4/28/2021
|
-0.15 / -0.96%
|
15.50
|
15.70
|
15.50
|
15.55
|
15.60
|
10.71
|
171,800
|
|
|
4/27/2021
|
0.00 / 0.00%
|
15.80
|
15.85
|
15.50
|
15.70
|
15.70
|
10.81
|
161,500
|
|
|
4/26/2021
|
-0.75 / -4.56%
|
16.05
|
16.05
|
15.65
|
15.70
|
15.84
|
10.81
|
25,500
|
|
|
4/23/2021
|
+0.60 / +3.79%
|
15.85
|
16.45
|
15.50
|
16.45
|
15.72
|
11.33
|
31,900
|
|
|
4/22/2021
|
-1.15 / -6.76%
|
16.30
|
16.40
|
15.85
|
15.85
|
16.05
|
10.92
|
66,100
|
|
|
4/20/2021
|
+0.05 / +0.29%
|
16.35
|
17.00
|
16.30
|
17.00
|
16.74
|
11.71
|
9,500
|
|
|
4/19/2021
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.00
|
16.95
|
16.37
|
11.67
|
31,600
|
|
|
4/16/2021
|
-1.25 / -6.87%
|
17.30
|
17.40
|
16.95
|
16.95
|
17.04
|
11.67
|
86,000
|
|
|
4/15/2021
|
-0.20 / -1.09%
|
18.40
|
19.00
|
17.60
|
18.20
|
18.40
|
12.53
|
51,300
|
|
|
4/14/2021
|
+0.40 / +2.22%
|
18.00
|
18.50
|
18.00
|
18.40
|
18.27
|
12.67
|
52,100
|
|
|
4/13/2021
|
+1.10 / +6.51%
|
18.05
|
18.05
|
16.90
|
18.00
|
17.53
|
12.40
|
181,400
|
|
|
4/12/2021
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.25
|
16.90
|
16.80
|
11.64
|
168,500
|
|
|
4/9/2021
|
0.00 / 0.00%
|
15.80
|
16.15
|
15.50
|
15.80
|
15.63
|
10.88
|
12,900
|
|
|
4/8/2021
|
-0.10 / -0.63%
|
15.90
|
16.30
|
15.80
|
15.80
|
15.99
|
10.88
|
34,100
|
|
|
4/7/2021
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.40
|
15.90
|
15.55
|
10.95
|
31,500
|
|
|
4/6/2021
|
-0.05 / -0.32%
|
15.55
|
15.65
|
15.45
|
15.50
|
15.55
|
10.67
|
15,300
|
|
|
4/5/2021
|
+0.05 / +0.32%
|
15.60
|
15.60
|
15.50
|
15.55
|
15.56
|
10.71
|
27,900
|
|
|
4/2/2021
|
-0.50 / -3.13%
|
15.50
|
15.90
|
15.50
|
15.50
|
15.56
|
10.67
|
28,100
|
|
|