|
Closing price on 5/6/2024
|
|
| Open |
11.80 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
14,700 |
| Split-adjusted Price |
12.00 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2024
|
-0.05 / -0.41%
|
11.80
|
12.20
|
11.80
|
12.00
|
12.01
|
12.00
|
14,700
|
|
|
5/3/2024
|
-0.05 / -0.41%
|
12.10
|
12.20
|
12.00
|
12.05
|
12.06
|
12.05
|
14,500
|
|
|
5/2/2024
|
+0.35 / +2.98%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.16
|
12.10
|
14,700
|
|
|
4/26/2024
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.75
|
11.75
|
11.83
|
11.75
|
8,500
|
|
|
4/25/2024
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.70
|
11.80
|
11.76
|
11.80
|
34,700
|
|
|
4/24/2024
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.88
|
11.80
|
11,500
|
|
|
4/23/2024
|
-0.25 / -2.09%
|
11.70
|
11.95
|
11.70
|
11.70
|
11.75
|
11.70
|
10,300
|
|
|
4/22/2024
|
+0.10 / +0.84%
|
11.85
|
11.95
|
11.70
|
11.95
|
11.84
|
11.95
|
16,900
|
|
|
4/19/2024
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.60
|
11.85
|
11.72
|
11.85
|
58,500
|
|
|
4/17/2024
|
-0.15 / -1.25%
|
11.70
|
12.05
|
11.70
|
11.85
|
11.91
|
11.85
|
17,900
|
|
|
4/16/2024
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.93
|
12.00
|
19,100
|
|
|
4/15/2024
|
-0.30 / -2.44%
|
12.10
|
12.25
|
11.85
|
12.00
|
12.04
|
12.00
|
43,600
|
|
|
4/12/2024
|
+0.25 / +2.07%
|
12.15
|
12.40
|
12.05
|
12.30
|
12.17
|
12.30
|
32,200
|
|
|
4/11/2024
|
-0.15 / -1.23%
|
12.20
|
12.40
|
12.05
|
12.05
|
12.08
|
12.05
|
37,400
|
|
|
4/10/2024
|
+0.10 / +0.83%
|
12.15
|
12.40
|
12.10
|
12.20
|
12.25
|
12.20
|
26,100
|
|
|
4/9/2024
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.31
|
12.10
|
7,800
|
|
|
4/8/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.12
|
12.40
|
45,500
|
|
|
4/5/2024
|
0.00 / 0.00%
|
12.40
|
12.80
|
12.35
|
12.40
|
12.51
|
12.40
|
35,300
|
|
|
4/4/2024
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.20
|
12.40
|
12.30
|
12.40
|
76,700
|
|
|
4/3/2024
|
-0.15 / -1.19%
|
12.50
|
12.65
|
12.35
|
12.45
|
12.42
|
12.45
|
205,100
|
|
|
4/2/2024
|
-0.25 / -1.95%
|
12.80
|
12.85
|
12.35
|
12.60
|
12.49
|
12.60
|
42,900
|
|
|
4/1/2024
|
+0.40 / +3.21%
|
12.35
|
13.15
|
12.35
|
12.85
|
12.84
|
12.85
|
105,700
|
|
|
3/29/2024
|
+0.35 / +2.89%
|
12.00
|
12.50
|
12.00
|
12.45
|
12.26
|
12.45
|
49,300
|
|
|
3/28/2024
|
-0.15 / -1.22%
|
12.25
|
12.40
|
12.00
|
12.10
|
12.16
|
12.10
|
44,600
|
|
|
3/27/2024
|
-0.25 / -2.00%
|
12.45
|
12.50
|
12.20
|
12.25
|
12.30
|
12.25
|
11,200
|
|
|
3/26/2024
|
+0.35 / +2.88%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.25
|
12.50
|
67,900
|
|
|
3/25/2024
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.00
|
12.15
|
12.07
|
12.15
|
57,800
|
|
|
3/22/2024
|
-0.20 / -1.62%
|
12.30
|
12.30
|
11.95
|
12.15
|
12.15
|
12.15
|
22,700
|
|
|
3/21/2024
|
+0.55 / +4.66%
|
11.80
|
12.40
|
11.80
|
12.35
|
12.01
|
12.35
|
49,700
|
|
|
3/20/2024
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.40
|
11.80
|
11.57
|
11.80
|
31,800
|
|
|