|
Closing price on 6/1/2021
|
|
| Open |
15.85 |
| High |
16.80 |
| Low |
15.85 |
| Volume |
87,600 |
| Split-adjusted Price |
11.57 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2021
|
-0.10 / -0.59%
|
15.85
|
16.80
|
15.85
|
16.80
|
16.52
|
11.57
|
87,600
|
|
|
5/31/2021
|
+0.30 / +1.81%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.71
|
11.64
|
97,100
|
|
|
5/28/2021
|
-0.50 / -2.92%
|
17.30
|
17.30
|
16.60
|
16.60
|
16.82
|
11.43
|
91,900
|
|
|
5/27/2021
|
-0.30 / -1.72%
|
16.40
|
17.40
|
16.40
|
17.10
|
17.20
|
11.78
|
117,300
|
|
|
5/26/2021
|
+0.50 / +2.96%
|
16.90
|
17.50
|
16.90
|
17.40
|
17.00
|
11.98
|
150,700
|
|
|
5/25/2021
|
-0.20 / -1.17%
|
16.80
|
17.40
|
16.80
|
16.90
|
16.96
|
11.64
|
93,600
|
|
|
5/24/2021
|
+1.10 / +6.88%
|
16.00
|
17.10
|
16.00
|
17.10
|
16.57
|
11.78
|
163,600
|
|
|
5/21/2021
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.02
|
41,700
|
|
|
5/20/2021
|
-1.00 / -5.56%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.40
|
11.71
|
104,100
|
|
|
5/19/2021
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.40
|
18.00
|
17.95
|
12.40
|
143,600
|
|
|
5/18/2021
|
+0.90 / +5.33%
|
16.45
|
17.80
|
16.45
|
17.80
|
16.45
|
12.26
|
187,200
|
|
|
5/17/2021
|
+0.45 / +2.74%
|
16.50
|
16.90
|
16.00
|
16.90
|
16.00
|
11.64
|
140,900
|
|
|
5/14/2021
|
+0.45 / +2.81%
|
16.00
|
16.50
|
16.00
|
16.45
|
16.47
|
11.33
|
266,900
|
|
|
5/13/2021
|
0.00 / 0.00%
|
15.85
|
16.20
|
15.60
|
16.00
|
16.00
|
11.02
|
170,600
|
|
|
5/12/2021
|
+0.50 / +3.23%
|
14.60
|
16.00
|
14.60
|
16.00
|
15.50
|
11.02
|
332,900
|
|
|
5/11/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.40
|
10.67
|
229,500
|
|
|
5/10/2021
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.40
|
10.67
|
227,500
|
|
|
5/7/2021
|
+0.70 / +4.73%
|
13.90
|
15.70
|
13.90
|
15.50
|
14.80
|
10.67
|
101,100
|
|
|
5/6/2021
|
-1.10 / -6.92%
|
15.85
|
15.85
|
14.80
|
14.80
|
15.34
|
10.19
|
165,200
|
|
|
5/5/2021
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.70
|
10.95
|
142,600
|
|
|
5/4/2021
|
-0.20 / -1.26%
|
15.05
|
15.70
|
15.05
|
15.70
|
15.61
|
10.81
|
161,100
|
|
|
4/29/2021
|
+0.35 / +2.25%
|
15.55
|
15.90
|
15.55
|
15.90
|
15.56
|
10.95
|
6,700
|
|
|
4/28/2021
|
-0.15 / -0.96%
|
15.50
|
15.70
|
15.50
|
15.55
|
15.60
|
10.71
|
171,800
|
|
|
4/27/2021
|
0.00 / 0.00%
|
15.80
|
15.85
|
15.50
|
15.70
|
15.70
|
10.81
|
161,500
|
|
|
4/26/2021
|
-0.75 / -4.56%
|
16.05
|
16.05
|
15.65
|
15.70
|
15.84
|
10.81
|
25,500
|
|
|
4/23/2021
|
+0.60 / +3.79%
|
15.85
|
16.45
|
15.50
|
16.45
|
15.72
|
11.33
|
31,900
|
|
|
4/22/2021
|
-1.15 / -6.76%
|
16.30
|
16.40
|
15.85
|
15.85
|
16.05
|
10.92
|
66,100
|
|
|
4/20/2021
|
+0.05 / +0.29%
|
16.35
|
17.00
|
16.30
|
17.00
|
16.74
|
11.71
|
9,500
|
|
|
4/19/2021
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.00
|
16.95
|
16.37
|
11.67
|
31,600
|
|
|
4/16/2021
|
-1.25 / -6.87%
|
17.30
|
17.40
|
16.95
|
16.95
|
17.04
|
11.67
|
86,000
|
|
|