|
Closing price on 5/4/2023
|
|
| Open |
11.70 |
| High |
11.75 |
| Low |
11.60 |
| Volume |
28,200 |
| Split-adjusted Price |
11.60 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2023
|
0.00 / 0.00%
|
12.25
|
12.25
|
11.80
|
11.95
|
11.88
|
11.95
|
23,700
|
|
|
4/6/2023
|
+0.15 / +1.27%
|
11.90
|
12.05
|
11.70
|
11.95
|
11.85
|
11.95
|
93,000
|
|
|
4/5/2023
|
-0.45 / -3.67%
|
12.40
|
12.40
|
11.80
|
11.80
|
12.05
|
11.80
|
26,200
|
|
|
4/4/2023
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.15
|
12.25
|
12.32
|
12.25
|
1,100
|
|
|
4/3/2023
|
-0.05 / -0.40%
|
13.15
|
13.15
|
12.00
|
12.35
|
12.43
|
12.35
|
13,200
|
|
|
3/31/2023
|
+0.75 / +6.44%
|
11.65
|
12.40
|
11.65
|
12.40
|
12.37
|
12.40
|
43,800
|
|
|
3/30/2023
|
-0.05 / -0.43%
|
11.70
|
11.80
|
11.65
|
11.65
|
11.70
|
11.65
|
7,800
|
|
|
3/29/2023
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.73
|
11.70
|
10,100
|
|
|
3/28/2023
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.87
|
11.90
|
9,100
|
|
|
3/27/2023
|
+0.05 / +0.42%
|
11.80
|
11.85
|
11.70
|
11.85
|
11.74
|
11.85
|
11,100
|
|
|
3/24/2023
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.60
|
11.80
|
12,000
|
|
|
3/23/2023
|
-0.10 / -0.85%
|
11.55
|
11.90
|
11.50
|
11.70
|
11.60
|
11.70
|
5,600
|
|
|
3/22/2023
|
0.00 / 0.00%
|
11.60
|
11.85
|
11.60
|
11.80
|
11.69
|
11.80
|
7,400
|
|
|
3/21/2023
|
-0.05 / -0.42%
|
11.70
|
11.95
|
11.60
|
11.80
|
11.72
|
11.80
|
4,700
|
|
|