|
Closing price on 5/4/2018
|
|
| Open |
5.70 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
8,040 |
| Split-adjusted Price |
3.96 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2018
|
+0.39 / +6.18%
|
6.73
|
6.73
|
6.30
|
6.70
|
6.37
|
4.61
|
8,790
|
|
|
4/12/2018
|
-0.23 / -3.52%
|
6.51
|
6.96
|
6.31
|
6.31
|
6.54
|
4.35
|
3,210
|
|
|
4/11/2018
|
-0.45 / -6.44%
|
6.58
|
6.60
|
6.52
|
6.54
|
6.53
|
4.50
|
23,440
|
|
|
4/10/2018
|
-0.01 / -0.14%
|
7.10
|
7.40
|
6.51
|
6.99
|
6.79
|
4.81
|
30,780
|
|
|
4/9/2018
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.95
|
4.82
|
4,460
|
|
|
4/6/2018
|
-0.29 / -4.15%
|
6.65
|
6.80
|
6.65
|
6.70
|
6.70
|
4.61
|
21,950
|
|
|
4/5/2018
|
+0.14 / +2.04%
|
6.60
|
6.99
|
6.60
|
6.99
|
6.80
|
4.81
|
7,900
|
|
|
4/4/2018
|
0.00 / 0.00%
|
6.51
|
7.00
|
6.51
|
6.85
|
6.72
|
4.72
|
2,680
|
|
|
4/3/2018
|
+0.44 / +6.86%
|
6.84
|
6.85
|
6.60
|
6.85
|
6.79
|
4.72
|
5,510
|
|
|
4/2/2018
|
-0.34 / -5.04%
|
6.70
|
7.10
|
6.41
|
6.41
|
6.74
|
4.41
|
1,780
|
|
|
3/30/2018
|
-0.35 / -4.93%
|
7.00
|
7.59
|
6.75
|
6.75
|
6.86
|
4.65
|
14,730
|
|
|
3/29/2018
|
-0.10 / -1.39%
|
7.25
|
7.25
|
6.80
|
7.10
|
6.82
|
4.89
|
6,450
|
|
|
3/28/2018
|
+0.08 / +1.12%
|
7.20
|
7.21
|
7.10
|
7.20
|
7.18
|
4.96
|
11,200
|
|
|
3/27/2018
|
-0.08 / -1.11%
|
7.30
|
7.70
|
7.12
|
7.12
|
7.47
|
4.90
|
13,650
|
|
|
3/26/2018
|
+0.10 / +1.41%
|
7.10
|
7.40
|
7.10
|
7.20
|
7.16
|
4.96
|
26,680
|
|
|
3/23/2018
|
-0.47 / -6.21%
|
7.57
|
7.57
|
7.05
|
7.10
|
7.36
|
4.89
|
9,780
|
|
|
3/22/2018
|
+0.49 / +6.92%
|
7.56
|
7.57
|
7.50
|
7.57
|
7.56
|
5.21
|
36,230
|
|
|
3/21/2018
|
+0.46 / +6.95%
|
7.00
|
7.08
|
6.90
|
7.08
|
7.05
|
4.88
|
37,460
|
|
|