|
Closing price on 5/30/2018
|
|
| Open |
5.20 |
| High |
5.25 |
| Low |
5.20 |
| Volume |
5,590 |
| Split-adjusted Price |
3.59 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
-0.19 / -3.52%
|
5.20
|
5.25
|
5.20
|
5.21
|
5.22
|
3.59
|
5,590
|
|
|
5/29/2018
|
+0.23 / +4.45%
|
5.17
|
5.50
|
5.00
|
5.40
|
5.21
|
3.72
|
16,710
|
|
|
5/28/2018
|
-0.38 / -6.85%
|
5.17
|
5.17
|
5.17
|
5.17
|
5.17
|
3.56
|
2,210
|
|
|
5/25/2018
|
0.00 / 0.00%
|
5.55
|
5.55
|
5.55
|
5.55
|
5.55
|
3.82
|
0
|
|
|
5/24/2018
|
+0.24 / +4.52%
|
5.66
|
5.66
|
4.96
|
5.55
|
5.04
|
3.82
|
3,370
|
|
|
5/23/2018
|
-0.01 / -0.19%
|
5.02
|
5.39
|
5.00
|
5.31
|
5.00
|
3.66
|
11,400
|
|
|
5/22/2018
|
-0.39 / -6.83%
|
5.40
|
5.40
|
5.32
|
5.32
|
5.36
|
3.66
|
14,670
|
|
|
5/21/2018
|
-0.18 / -3.06%
|
5.60
|
5.71
|
5.60
|
5.71
|
5.63
|
3.93
|
12,250
|
|
|
5/18/2018
|
-0.10 / -1.67%
|
5.70
|
5.89
|
5.59
|
5.89
|
5.67
|
4.06
|
14,810
|
|
|
5/17/2018
|
+0.32 / +5.64%
|
5.68
|
5.99
|
5.67
|
5.99
|
5.74
|
4.13
|
3,310
|
|
|
5/16/2018
|
-0.32 / -5.34%
|
5.60
|
6.00
|
5.60
|
5.67
|
5.79
|
3.90
|
10,880
|
|
|
5/15/2018
|
+0.09 / +1.53%
|
5.70
|
6.00
|
5.70
|
5.99
|
5.93
|
4.13
|
5,900
|
|
|
5/14/2018
|
-0.10 / -1.67%
|
6.02
|
6.02
|
5.65
|
5.90
|
5.68
|
4.06
|
5,110
|
|
|
5/11/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.94
|
6.00
|
6.00
|
4.13
|
6,000
|
|
|
5/10/2018
|
0.00 / 0.00%
|
5.82
|
6.00
|
5.58
|
6.00
|
5.62
|
4.13
|
16,190
|
|
|
5/9/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.13
|
0
|
|
|
5/8/2018
|
-0.15 / -2.44%
|
6.12
|
6.12
|
6.00
|
6.00
|
6.06
|
4.13
|
130
|
|
|
5/7/2018
|
+0.40 / +6.96%
|
5.78
|
6.15
|
5.78
|
6.15
|
5.97
|
4.24
|
9,040
|
|
|
5/4/2018
|
-0.34 / -5.58%
|
5.70
|
6.00
|
5.70
|
5.75
|
5.72
|
3.96
|
8,040
|
|
|
5/3/2018
|
-0.45 / -6.88%
|
6.11
|
6.11
|
6.09
|
6.09
|
6.10
|
4.19
|
13,990
|
|
|
5/2/2018
|
+0.16 / +2.51%
|
6.78
|
6.78
|
6.21
|
6.54
|
6.43
|
4.50
|
4,200
|
|
|
4/27/2018
|
+0.36 / +5.98%
|
6.29
|
6.38
|
6.29
|
6.38
|
6.38
|
4.39
|
50
|
|
|
4/26/2018
|
-0.23 / -3.68%
|
6.40
|
6.40
|
6.01
|
6.02
|
6.21
|
4.15
|
10,040
|
|
|
4/24/2018
|
0.00 / 0.00%
|
6.01
|
6.48
|
6.01
|
6.25
|
6.13
|
4.30
|
7,510
|
|
|
4/23/2018
|
-0.45 / -6.72%
|
6.26
|
6.32
|
6.24
|
6.25
|
6.27
|
4.30
|
11,650
|
|
|
4/20/2018
|
-0.06 / -0.89%
|
7.22
|
7.22
|
6.29
|
6.70
|
6.37
|
4.61
|
4,080
|
|
|
4/19/2018
|
-0.14 / -2.03%
|
6.48
|
6.76
|
6.42
|
6.76
|
6.61
|
4.66
|
6,130
|
|
|
4/18/2018
|
+0.24 / +3.60%
|
6.32
|
6.90
|
6.32
|
6.90
|
6.61
|
4.75
|
860
|
|
|
4/17/2018
|
-0.04 / -0.60%
|
6.31
|
6.66
|
6.31
|
6.66
|
6.49
|
4.59
|
160
|
|
|
4/16/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.59
|
4.61
|
6,980
|
|
|