|
Closing price on 5/6/2020
|
|
| Open |
4.40 |
| High |
4.50 |
| Low |
4.30 |
| Volume |
720 |
| Split-adjusted Price |
3.10 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2020
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.43
|
3.10
|
720
|
|
|
5/5/2020
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.00
|
4.40
|
4.28
|
3.03
|
3,510
|
|
|
5/4/2020
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.04
|
2.96
|
5,700
|
|
|
4/29/2020
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.20
|
2.82
|
2,200
|
|
|
4/28/2020
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.21
|
2.96
|
5,220
|
|
|
4/27/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.30
|
2.89
|
880
|
|
|
4/24/2020
|
0.00 / 0.00%
|
3.92
|
4.20
|
3.92
|
4.20
|
4.06
|
2.89
|
4,210
|
|
|
4/23/2020
|
-0.05 / -1.18%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.35
|
2.89
|
2,990
|
|
|
4/22/2020
|
-0.15 / -3.41%
|
4.60
|
4.60
|
4.25
|
4.25
|
4.43
|
2.93
|
720
|
|
|
4/21/2020
|
-0.09 / -2.00%
|
4.20
|
4.50
|
4.20
|
4.40
|
4.33
|
3.03
|
15,020
|
|
|
4/20/2020
|
+0.29 / +6.90%
|
4.10
|
4.49
|
4.10
|
4.49
|
4.49
|
3.09
|
460,880
|
|
|
4/17/2020
|
+0.15 / +3.70%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.06
|
2.89
|
5,910
|
|
|
4/16/2020
|
+0.15 / +3.85%
|
3.68
|
4.10
|
3.66
|
4.05
|
3.68
|
2.79
|
52,390
|
|
|
4/15/2020
|
-0.20 / -4.88%
|
3.90
|
4.10
|
3.87
|
3.90
|
3.94
|
2.69
|
10,390
|
|
|
4/14/2020
|
+0.10 / +2.50%
|
3.75
|
4.10
|
3.73
|
4.10
|
3.94
|
2.82
|
2,030
|
|
|
4/13/2020
|
+0.06 / +1.52%
|
3.94
|
4.20
|
3.67
|
4.00
|
3.98
|
2.75
|
7,040
|
|
|
4/10/2020
|
0.00 / 0.00%
|
3.84
|
3.94
|
3.84
|
3.94
|
3.89
|
2.71
|
3,440
|
|
|
4/9/2020
|
+0.24 / +6.49%
|
3.65
|
3.94
|
3.50
|
3.94
|
3.77
|
2.71
|
2,390
|
|
|
4/8/2020
|
+0.05 / +1.37%
|
3.42
|
3.70
|
3.40
|
3.70
|
3.56
|
2.55
|
6,780
|
|
|
4/7/2020
|
0.00 / 0.00%
|
3.68
|
3.69
|
3.65
|
3.65
|
3.67
|
2.51
|
520
|
|
|
4/6/2020
|
+0.01 / +0.27%
|
3.70
|
3.70
|
3.65
|
3.65
|
3.68
|
2.51
|
4,730
|
|
|
4/3/2020
|
+0.23 / +6.74%
|
3.64
|
3.64
|
3.63
|
3.64
|
3.64
|
2.51
|
1,170
|
|
|
4/1/2020
|
+0.01 / +0.29%
|
3.63
|
3.63
|
3.41
|
3.41
|
3.62
|
2.35
|
3,870
|
|
|
3/31/2020
|
-0.23 / -6.34%
|
3.40
|
3.87
|
3.40
|
3.40
|
3.43
|
2.34
|
3,790
|
|
|
3/30/2020
|
-0.27 / -6.92%
|
3.63
|
3.83
|
3.63
|
3.63
|
3.68
|
2.50
|
10,770
|
|
|
3/27/2020
|
-0.07 / -1.76%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.80
|
2.69
|
850
|
|
|
3/26/2020
|
-0.03 / -0.75%
|
3.99
|
3.99
|
3.73
|
3.97
|
3.92
|
2.73
|
340
|
|
|
3/25/2020
|
+0.09 / +2.30%
|
4.18
|
4.18
|
3.64
|
4.00
|
3.64
|
2.75
|
436,770
|
|
|
3/24/2020
|
-0.29 / -6.90%
|
3.91
|
3.91
|
3.91
|
3.91
|
3.91
|
2.69
|
290
|
|
|
3/23/2020
|
0.00 / 0.00%
|
4.00
|
4.20
|
3.91
|
4.20
|
3.96
|
2.89
|
5,550
|
|
|