|
Closing price on 5/20/2024
|
|
| Open |
13.50 |
| High |
13.70 |
| Low |
13.20 |
| Volume |
71,800 |
| Split-adjusted Price |
13.60 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2024
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.20
|
13.60
|
13.39
|
13.60
|
71,800
|
|
|
5/17/2024
|
-0.05 / -0.37%
|
13.40
|
13.70
|
13.40
|
13.60
|
13.58
|
13.60
|
1,489,100
|
|
|
5/16/2024
|
-0.65 / -4.55%
|
14.50
|
14.50
|
13.65
|
13.65
|
13.81
|
13.65
|
93,400
|
|
|
5/15/2024
|
+0.35 / +2.51%
|
14.60
|
14.60
|
14.10
|
14.30
|
14.23
|
14.30
|
226,900
|
|
|
5/14/2024
|
-0.20 / -1.41%
|
14.15
|
14.40
|
13.40
|
13.95
|
13.84
|
13.95
|
10,064,400
|
|
|
5/13/2024
|
+0.90 / +6.79%
|
14.00
|
14.15
|
13.70
|
14.15
|
14.10
|
14.15
|
425,000
|
|
|
5/10/2024
|
+0.85 / +6.85%
|
12.40
|
13.25
|
12.40
|
13.25
|
13.11
|
13.25
|
207,700
|
|
|
5/9/2024
|
-0.05 / -0.40%
|
12.35
|
12.45
|
12.15
|
12.40
|
12.30
|
12.40
|
7,981,200
|
|
|
5/8/2024
|
-0.20 / -1.58%
|
12.30
|
12.45
|
12.20
|
12.45
|
12.29
|
12.45
|
5,721,200
|
|
|
5/7/2024
|
+0.65 / +5.42%
|
12.00
|
12.65
|
11.95
|
12.65
|
12.23
|
12.65
|
52,600
|
|
|
5/6/2024
|
-0.05 / -0.41%
|
11.80
|
12.20
|
11.80
|
12.00
|
12.01
|
12.00
|
14,700
|
|
|
5/3/2024
|
-0.05 / -0.41%
|
12.10
|
12.20
|
12.00
|
12.05
|
12.06
|
12.05
|
14,500
|
|
|
5/2/2024
|
+0.35 / +2.98%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.16
|
12.10
|
14,700
|
|
|
4/26/2024
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.75
|
11.75
|
11.83
|
11.75
|
8,500
|
|
|
4/25/2024
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.70
|
11.80
|
11.76
|
11.80
|
34,700
|
|
|
4/24/2024
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.88
|
11.80
|
11,500
|
|
|
4/23/2024
|
-0.25 / -2.09%
|
11.70
|
11.95
|
11.70
|
11.70
|
11.75
|
11.70
|
10,300
|
|
|
4/22/2024
|
+0.10 / +0.84%
|
11.85
|
11.95
|
11.70
|
11.95
|
11.84
|
11.95
|
16,900
|
|
|
4/19/2024
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.60
|
11.85
|
11.72
|
11.85
|
58,500
|
|
|
4/17/2024
|
-0.15 / -1.25%
|
11.70
|
12.05
|
11.70
|
11.85
|
11.91
|
11.85
|
17,900
|
|
|
4/16/2024
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.93
|
12.00
|
19,100
|
|
|
4/15/2024
|
-0.30 / -2.44%
|
12.10
|
12.25
|
11.85
|
12.00
|
12.04
|
12.00
|
43,600
|
|
|
4/12/2024
|
+0.25 / +2.07%
|
12.15
|
12.40
|
12.05
|
12.30
|
12.17
|
12.30
|
32,200
|
|
|
4/11/2024
|
-0.15 / -1.23%
|
12.20
|
12.40
|
12.05
|
12.05
|
12.08
|
12.05
|
37,400
|
|
|
4/10/2024
|
+0.10 / +0.83%
|
12.15
|
12.40
|
12.10
|
12.20
|
12.25
|
12.20
|
26,100
|
|
|
4/9/2024
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.31
|
12.10
|
7,800
|
|
|
4/8/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.12
|
12.40
|
45,500
|
|
|
4/5/2024
|
0.00 / 0.00%
|
12.40
|
12.80
|
12.35
|
12.40
|
12.51
|
12.40
|
35,300
|
|
|
4/4/2024
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.20
|
12.40
|
12.30
|
12.40
|
76,700
|
|
|
4/3/2024
|
-0.15 / -1.19%
|
12.50
|
12.65
|
12.35
|
12.45
|
12.42
|
12.45
|
205,100
|
|
|