|
Closing price on 5/24/2023
|
|
| Open |
11.25 |
| High |
11.50 |
| Low |
11.25 |
| Volume |
21,800 |
| Split-adjusted Price |
11.40 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2023
|
+0.05 / +0.44%
|
11.25
|
11.50
|
11.25
|
11.40
|
11.30
|
11.40
|
21,800
|
|
|
5/23/2023
|
+0.05 / +0.44%
|
11.20
|
11.40
|
11.20
|
11.35
|
11.28
|
11.35
|
17,900
|
|
|
5/22/2023
|
+0.10 / +0.89%
|
11.20
|
11.55
|
11.20
|
11.30
|
11.22
|
11.30
|
8,800
|
|
|
5/19/2023
|
-0.20 / -1.75%
|
11.40
|
11.40
|
10.90
|
11.20
|
11.33
|
11.20
|
6,300
|
|
|
5/18/2023
|
+0.15 / +1.33%
|
11.15
|
11.40
|
11.00
|
11.40
|
11.19
|
11.40
|
30,700
|
|
|
5/17/2023
|
-0.20 / -1.75%
|
11.30
|
11.50
|
11.25
|
11.25
|
11.38
|
11.25
|
20,500
|
|
|
5/16/2023
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.00
|
11.45
|
11.32
|
11.45
|
28,700
|
|
|
5/15/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.65
|
11.67
|
11.65
|
23,500
|
|
|
5/12/2023
|
+0.10 / +0.87%
|
11.80
|
11.80
|
11.50
|
11.65
|
11.66
|
11.65
|
86,500
|
|
|
5/11/2023
|
+0.35 / +3.13%
|
11.35
|
11.90
|
11.20
|
11.55
|
11.31
|
11.55
|
32,900
|
|
|
5/10/2023
|
+0.30 / +2.75%
|
10.90
|
11.30
|
10.75
|
11.20
|
10.95
|
11.20
|
27,000
|
|
|
5/9/2023
|
-0.45 / -3.96%
|
11.35
|
11.35
|
10.60
|
10.90
|
10.75
|
10.90
|
96,900
|
|
|
5/8/2023
|
-0.10 / -0.87%
|
11.50
|
11.50
|
10.90
|
11.35
|
11.23
|
11.35
|
10,400
|
|
|
5/5/2023
|
-0.15 / -1.29%
|
11.60
|
11.60
|
10.80
|
11.45
|
10.97
|
11.45
|
180,100
|
|
|
5/4/2023
|
-0.15 / -1.28%
|
11.70
|
11.75
|
11.60
|
11.60
|
11.68
|
11.60
|
28,200
|
|
|
4/28/2023
|
-0.05 / -0.42%
|
11.80
|
11.80
|
11.70
|
11.75
|
11.77
|
11.75
|
28,900
|
|
|
4/27/2023
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.70
|
11.80
|
11.82
|
11.80
|
4,500
|
|
|
4/26/2023
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.60
|
11.80
|
11.71
|
11.80
|
3,800
|
|
|
4/25/2023
|
+0.05 / +0.43%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
13,700
|
|
|
4/24/2023
|
0.00 / 0.00%
|
11.75
|
11.95
|
11.50
|
11.75
|
11.75
|
11.75
|
27,100
|
|
|
4/21/2023
|
0.00 / 0.00%
|
11.75
|
11.90
|
11.75
|
11.75
|
11.84
|
11.75
|
15,800
|
|
|
4/20/2023
|
-0.05 / -0.42%
|
11.80
|
11.85
|
11.50
|
11.75
|
11.58
|
11.75
|
25,300
|
|
|
4/19/2023
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.65
|
11.80
|
11.76
|
11.80
|
5,500
|
|
|
4/18/2023
|
+0.05 / +0.42%
|
11.80
|
11.85
|
11.70
|
11.85
|
11.81
|
11.85
|
6,000
|
|
|
4/17/2023
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.82
|
11.80
|
9,400
|
|
|
4/14/2023
|
-0.15 / -1.27%
|
11.95
|
12.00
|
11.70
|
11.70
|
11.90
|
11.70
|
21,300
|
|
|
4/13/2023
|
+0.05 / +0.42%
|
11.70
|
11.90
|
11.65
|
11.85
|
11.83
|
11.85
|
12,300
|
|
|
4/12/2023
|
+0.05 / +0.43%
|
11.75
|
11.90
|
11.60
|
11.80
|
11.74
|
11.80
|
41,000
|
|
|
4/11/2023
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.65
|
11.75
|
11.70
|
11.75
|
40,200
|
|
|
4/10/2023
|
-0.20 / -1.67%
|
12.20
|
12.20
|
11.75
|
11.75
|
11.86
|
11.75
|
42,600
|
|
|