|
Closing price on 5/30/2019
|
|
| Open |
8.69 |
| High |
8.70 |
| Low |
7.77 |
| Volume |
26,460 |
| Split-adjusted Price |
5.51 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2019
|
-0.35 / -4.19%
|
8.69
|
8.70
|
7.77
|
8.00
|
8.13
|
5.51
|
26,460
|
|
|
5/29/2019
|
+0.53 / +6.78%
|
8.36
|
8.36
|
7.90
|
8.35
|
8.21
|
5.75
|
181,690
|
|
|
5/28/2019
|
+0.51 / +6.98%
|
7.82
|
7.82
|
7.82
|
7.82
|
7.82
|
5.39
|
31,560
|
|
|
5/27/2019
|
+0.47 / +6.87%
|
7.31
|
7.31
|
7.31
|
7.31
|
7.31
|
5.03
|
88,800
|
|
|
5/24/2019
|
+0.44 / +6.88%
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
4.71
|
2,110
|
|
|
5/23/2019
|
+0.41 / +6.84%
|
6.39
|
6.40
|
6.39
|
6.40
|
6.39
|
4.41
|
358,970
|
|
|
5/22/2019
|
-0.31 / -4.92%
|
6.30
|
6.30
|
5.99
|
5.99
|
6.15
|
4.13
|
1,950
|
|
|
5/21/2019
|
+0.10 / +1.61%
|
6.19
|
6.30
|
6.19
|
6.30
|
6.25
|
4.34
|
530
|
|
|
5/20/2019
|
-0.29 / -4.47%
|
6.59
|
6.60
|
6.20
|
6.20
|
6.40
|
4.27
|
4,530
|
|
|
5/17/2019
|
-0.01 / -0.15%
|
6.30
|
6.49
|
6.30
|
6.49
|
6.40
|
4.47
|
2,400
|
|
|
5/16/2019
|
+0.20 / +3.17%
|
6.39
|
6.50
|
6.39
|
6.50
|
6.45
|
4.48
|
260
|
|
|
5/15/2019
|
0.00 / 0.00%
|
6.55
|
6.55
|
6.30
|
6.30
|
6.43
|
4.34
|
600
|
|
|
5/14/2019
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.54
|
4.34
|
10,250
|
|
|
5/13/2019
|
+0.20 / +3.17%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.55
|
4.48
|
10,010
|
|
|
5/10/2019
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.32
|
4.34
|
5,540
|
|
|
5/9/2019
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.20
|
4.41
|
220
|
|
|
5/8/2019
|
-0.40 / -6.25%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.40
|
4.13
|
11,100
|
|
|
5/7/2019
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.36
|
4.41
|
5,030
|
|
|
5/6/2019
|
+0.07 / +1.11%
|
5.90
|
6.40
|
5.90
|
6.40
|
5.91
|
4.41
|
2,200
|
|
|
5/3/2019
|
-0.47 / -6.91%
|
6.33
|
6.70
|
6.33
|
6.33
|
6.39
|
4.36
|
10,960
|
|
|
5/2/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.68
|
10
|
|
|
4/26/2019
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.65
|
6.80
|
6.74
|
4.68
|
1,730
|
|
|
4/25/2019
|
-0.05 / -0.74%
|
6.78
|
6.78
|
6.70
|
6.70
|
6.74
|
4.61
|
4,520
|
|
|
4/24/2019
|
-0.05 / -0.74%
|
6.80
|
6.80
|
6.75
|
6.75
|
6.78
|
4.65
|
2,770
|
|
|
4/23/2019
|
-0.05 / -0.73%
|
6.90
|
6.90
|
6.75
|
6.80
|
6.75
|
4.68
|
9,920
|
|
|
4/22/2019
|
+0.05 / +0.74%
|
6.81
|
6.85
|
6.81
|
6.85
|
6.83
|
4.72
|
16,830
|
|
|
4/19/2019
|
0.00 / 0.00%
|
6.85
|
6.87
|
6.40
|
6.80
|
6.68
|
4.68
|
4,490
|
|
|
4/18/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.83
|
4.68
|
3,420
|
|
|
4/17/2019
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.83
|
4.68
|
19,760
|
|
|
4/16/2019
|
-0.01 / -0.15%
|
6.81
|
6.81
|
6.80
|
6.80
|
6.81
|
4.68
|
20,230
|
|
|