|
Closing price on 5/6/2019
|
|
| Open |
5.90 |
| High |
6.40 |
| Low |
5.90 |
| Volume |
2,200 |
| Split-adjusted Price |
4.41 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2019
|
-0.19 / -2.71%
|
7.40
|
7.41
|
6.75
|
6.81
|
6.92
|
4.69
|
23,830
|
|
|
4/11/2019
|
+0.10 / +1.45%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.16
|
4.82
|
125,640
|
|
|
4/10/2019
|
+0.27 / +4.07%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.75
|
2,100
|
|
|
4/9/2019
|
+0.43 / +6.94%
|
6.50
|
6.63
|
6.50
|
6.63
|
6.62
|
4.57
|
36,130
|
|
|
4/8/2019
|
+0.40 / +6.90%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.19
|
4.27
|
17,460
|
|
|
4/5/2019
|
-0.37 / -6.00%
|
6.17
|
6.17
|
5.74
|
5.80
|
5.97
|
3.99
|
1,780
|
|
|
4/4/2019
|
+0.40 / +6.93%
|
5.78
|
6.17
|
5.78
|
6.17
|
6.07
|
4.25
|
8,570
|
|
|
4/3/2019
|
+0.37 / +6.85%
|
5.50
|
5.77
|
5.50
|
5.77
|
5.69
|
3.97
|
2,990
|
|
|
4/2/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.72
|
10,600
|
|
|
4/1/2019
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.22
|
5.40
|
5.29
|
3.72
|
1,700
|
|
|
3/29/2019
|
0.00 / 0.00%
|
5.25
|
5.30
|
5.25
|
5.30
|
5.28
|
3.65
|
170
|
|
|
3/28/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.65
|
0
|
|
|
3/27/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.65
|
0
|
|
|
3/26/2019
|
-0.30 / -5.36%
|
5.30
|
5.31
|
5.30
|
5.30
|
5.30
|
3.65
|
10,560
|
|
|
3/25/2019
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.86
|
200
|
|
|
3/22/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.93
|
0
|
|
|
3/21/2019
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.93
|
140
|
|
|
3/20/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.72
|
100
|
|
|