|
Closing price on 5/30/2022
|
|
| Open |
29.50 |
| High |
30.00 |
| Low |
28.85 |
| Volume |
102,200 |
| Split-adjusted Price |
19.97 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
-0.35 / -1.19%
|
29.50
|
30.00
|
28.85
|
29.00
|
29.21
|
19.97
|
102,200
|
|
|
5/27/2022
|
-0.65 / -2.17%
|
29.90
|
30.50
|
29.20
|
29.35
|
29.78
|
20.21
|
83,500
|
|
|
5/26/2022
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.80
|
30.00
|
29.99
|
20.66
|
115,700
|
|
|
5/25/2022
|
+0.60 / +2.04%
|
29.05
|
30.10
|
28.95
|
30.00
|
29.59
|
20.66
|
77,000
|
|
|
5/24/2022
|
+0.40 / +1.38%
|
29.00
|
29.50
|
28.50
|
29.40
|
28.95
|
20.25
|
69,200
|
|
|
5/23/2022
|
-1.00 / -3.33%
|
30.05
|
30.45
|
29.00
|
29.00
|
29.18
|
19.97
|
62,200
|
|
|
5/20/2022
|
-0.10 / -0.33%
|
31.50
|
31.50
|
29.00
|
30.00
|
29.72
|
20.66
|
42,600
|
|
|
5/19/2022
|
+1.95 / +6.93%
|
28.25
|
30.10
|
28.10
|
30.10
|
29.32
|
20.73
|
199,300
|
|
|
5/18/2022
|
-0.15 / -0.53%
|
29.40
|
29.40
|
28.00
|
28.15
|
28.69
|
19.39
|
168,900
|
|
|
5/17/2022
|
+1.80 / +6.79%
|
26.50
|
28.30
|
25.50
|
28.30
|
27.13
|
19.49
|
157,000
|
|
|
5/16/2022
|
+0.85 / +3.31%
|
27.35
|
27.40
|
25.50
|
26.50
|
26.19
|
18.25
|
650,300
|
|
|
5/13/2022
|
-1.90 / -6.90%
|
26.10
|
28.00
|
25.65
|
25.65
|
26.62
|
17.66
|
279,200
|
|
|
5/12/2022
|
-2.05 / -6.93%
|
29.60
|
29.95
|
27.55
|
27.55
|
28.25
|
18.97
|
187,500
|
|
|
5/11/2022
|
-1.90 / -6.03%
|
31.50
|
31.50
|
29.60
|
29.60
|
30.31
|
20.38
|
176,500
|
|
|
5/10/2022
|
+0.60 / +1.94%
|
29.20
|
31.50
|
29.20
|
31.50
|
30.23
|
21.69
|
128,700
|
|
|
5/9/2022
|
-2.30 / -6.93%
|
33.20
|
33.20
|
30.90
|
30.90
|
31.76
|
21.28
|
227,000
|
|
|
5/6/2022
|
+1.20 / +3.75%
|
34.20
|
34.20
|
32.20
|
33.20
|
33.96
|
22.86
|
1,513,800
|
|
|
5/5/2022
|
+2.05 / +6.84%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
22.04
|
36,200
|
|
|
5/4/2022
|
+1.95 / +6.96%
|
29.95
|
29.95
|
29.95
|
29.95
|
29.95
|
20.63
|
93,500
|
|
|
4/29/2022
|
-0.35 / -1.23%
|
28.40
|
28.40
|
27.70
|
28.00
|
28.02
|
19.28
|
152,500
|
|
|
4/28/2022
|
-0.15 / -0.53%
|
28.50
|
30.00
|
28.35
|
28.35
|
28.70
|
19.52
|
71,200
|
|
|
4/27/2022
|
0.00 / 0.00%
|
27.10
|
28.50
|
27.10
|
28.50
|
28.42
|
19.63
|
39,900
|
|
|
4/26/2022
|
+1.50 / +5.56%
|
27.30
|
28.50
|
26.00
|
28.50
|
26.86
|
19.63
|
73,500
|
|
|
4/25/2022
|
-1.00 / -3.57%
|
28.00
|
29.00
|
26.05
|
27.00
|
26.81
|
18.59
|
122,000
|
|
|
4/22/2022
|
-0.60 / -2.10%
|
28.75
|
29.50
|
26.60
|
28.00
|
27.87
|
19.28
|
177,800
|
|
|
4/21/2022
|
-1.60 / -5.30%
|
28.10
|
29.55
|
28.10
|
28.60
|
28.38
|
19.70
|
210,600
|
|
|
4/20/2022
|
-0.80 / -2.58%
|
31.20
|
31.60
|
30.20
|
30.20
|
30.62
|
20.80
|
105,300
|
|
|
4/19/2022
|
0.00 / 0.00%
|
30.90
|
32.40
|
30.90
|
31.00
|
31.54
|
21.35
|
94,900
|
|
|
4/18/2022
|
-0.95 / -2.97%
|
31.35
|
31.35
|
30.50
|
31.00
|
30.98
|
21.35
|
299,900
|
|
|
4/15/2022
|
+0.35 / +1.11%
|
31.10
|
32.50
|
31.10
|
31.95
|
31.81
|
22.00
|
130,500
|
|
|