|
Closing price on 5/9/2025
|
|
| Open |
18.05 |
| High |
18.05 |
| Low |
17.35 |
| Volume |
75,500 |
| Split-adjusted Price |
17.75 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.05 / -0.28%
|
18.05
|
18.05
|
17.35
|
17.75
|
17.66
|
17.75
|
75,500
|
|
|
5/8/2025
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.72
|
17.80
|
65,600
|
|
|
5/7/2025
|
-0.35 / -1.94%
|
18.20
|
18.20
|
17.20
|
17.70
|
17.83
|
17.70
|
87,900
|
|
|
5/6/2025
|
+0.85 / +4.94%
|
17.90
|
18.20
|
17.65
|
18.05
|
17.98
|
18.05
|
202,200
|
|
|
5/5/2025
|
+0.55 / +3.30%
|
16.60
|
17.50
|
16.60
|
17.20
|
17.02
|
17.20
|
172,300
|
|
|
4/29/2025
|
-0.05 / -0.30%
|
16.40
|
16.90
|
16.40
|
16.65
|
16.50
|
16.65
|
16,000
|
|
|
4/28/2025
|
+0.30 / +1.83%
|
16.50
|
17.00
|
16.40
|
16.70
|
16.62
|
16.70
|
35,300
|
|
|
4/25/2025
|
+0.40 / +2.50%
|
16.00
|
16.50
|
15.80
|
16.40
|
16.21
|
16.40
|
86,300
|
|
|
4/24/2025
|
+0.25 / +1.59%
|
15.75
|
16.30
|
15.60
|
16.00
|
15.90
|
16.00
|
35,500
|
|
|
4/23/2025
|
+0.05 / +0.32%
|
15.55
|
15.85
|
15.55
|
15.75
|
15.65
|
15.75
|
23,700
|
|
|
4/22/2025
|
-0.40 / -2.48%
|
15.40
|
15.80
|
15.00
|
15.70
|
15.18
|
15.70
|
179,000
|
|
|
4/21/2025
|
-0.05 / -0.31%
|
16.15
|
16.50
|
15.55
|
16.10
|
15.74
|
16.10
|
34,500
|
|
|
4/18/2025
|
+0.20 / +1.25%
|
15.90
|
16.25
|
15.90
|
16.15
|
16.05
|
16.15
|
41,800
|
|
|
4/17/2025
|
0.00 / 0.00%
|
15.05
|
16.00
|
15.00
|
15.95
|
15.55
|
15.95
|
33,500
|
|
|
4/16/2025
|
-0.50 / -3.04%
|
16.40
|
16.45
|
15.40
|
15.95
|
15.65
|
15.95
|
37,200
|
|
|
4/15/2025
|
-0.55 / -3.24%
|
16.00
|
16.85
|
15.85
|
16.45
|
15.89
|
16.45
|
251,100
|
|
|
4/14/2025
|
+0.10 / +0.59%
|
17.45
|
17.45
|
15.75
|
17.00
|
16.08
|
17.00
|
106,900
|
|
|
4/11/2025
|
-0.25 / -1.46%
|
17.50
|
17.50
|
15.95
|
16.90
|
16.15
|
16.90
|
82,600
|
|
|
4/10/2025
|
+1.10 / +6.85%
|
17.10
|
17.15
|
17.00
|
17.15
|
17.12
|
17.15
|
460,200
|
|
|
4/9/2025
|
-1.20 / -6.96%
|
16.05
|
17.25
|
16.05
|
16.05
|
16.05
|
16.05
|
125,400
|
|
|
4/8/2025
|
-1.25 / -6.76%
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
18,700
|
|
|
4/4/2025
|
+0.05 / +0.27%
|
17.20
|
18.80
|
17.20
|
18.50
|
17.62
|
18.50
|
391,700
|
|
|
4/3/2025
|
-1.35 / -6.82%
|
18.45
|
19.40
|
18.45
|
18.45
|
18.46
|
18.45
|
137,000
|
|
|
4/2/2025
|
-0.15 / -0.75%
|
19.30
|
19.95
|
19.30
|
19.80
|
19.67
|
19.80
|
20,200
|
|
|
4/1/2025
|
-0.05 / -0.25%
|
20.00
|
20.05
|
19.30
|
19.95
|
19.74
|
19.95
|
27,600
|
|
|
3/31/2025
|
+0.55 / +2.83%
|
19.50
|
20.00
|
19.45
|
20.00
|
19.75
|
20.00
|
117,300
|
|
|
3/28/2025
|
-0.50 / -2.51%
|
19.70
|
19.90
|
19.20
|
19.45
|
19.54
|
19.45
|
45,700
|
|
|
3/27/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.95
|
19.95
|
19.97
|
19.95
|
2,300
|
|
|
3/26/2025
|
+0.15 / +0.76%
|
19.80
|
20.45
|
19.60
|
19.95
|
20.01
|
19.95
|
12,600
|
|
|
3/25/2025
|
+0.15 / +0.76%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.68
|
19.80
|
57,300
|
|
|