|
Closing price on 6/11/2024
|
|
| Open |
14.55 |
| High |
14.55 |
| Low |
14.00 |
| Volume |
126,200 |
| Split-adjusted Price |
14.05 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2024
|
-0.55 / -3.77%
|
14.55
|
14.55
|
14.00
|
14.05
|
14.18
|
14.05
|
126,200
|
|
|
6/10/2024
|
-0.20 / -1.35%
|
14.85
|
14.85
|
14.60
|
14.60
|
14.72
|
14.60
|
39,600
|
|
|
6/7/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.81
|
14.80
|
78,100
|
|
|
6/6/2024
|
-0.05 / -0.34%
|
14.80
|
15.35
|
14.45
|
14.80
|
14.77
|
14.80
|
276,400
|
|
|
6/5/2024
|
+0.45 / +3.13%
|
14.45
|
15.10
|
14.45
|
14.85
|
14.88
|
14.85
|
152,900
|
|
|
6/4/2024
|
-0.05 / -0.35%
|
15.00
|
15.20
|
14.20
|
14.40
|
14.58
|
14.40
|
299,500
|
|
|
6/3/2024
|
+0.90 / +6.64%
|
13.65
|
14.45
|
13.65
|
14.45
|
14.37
|
14.45
|
227,200
|
|
|
5/31/2024
|
+0.85 / +6.69%
|
12.70
|
13.55
|
12.70
|
13.55
|
13.33
|
13.55
|
207,500
|
|
|
5/30/2024
|
-0.35 / -2.68%
|
13.05
|
13.05
|
12.60
|
12.70
|
12.73
|
12.70
|
1,009,200
|
|
|
5/29/2024
|
+0.05 / +0.38%
|
13.00
|
13.50
|
13.00
|
13.05
|
13.21
|
13.05
|
83,200
|
|
|
5/28/2024
|
+0.05 / +0.39%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.01
|
13.00
|
53,300
|
|
|
5/27/2024
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.60
|
12.95
|
12.78
|
12.95
|
48,300
|
|
|
5/24/2024
|
-0.50 / -3.72%
|
13.45
|
13.45
|
12.75
|
12.95
|
13.12
|
12.95
|
68,100
|
|
|
5/23/2024
|
+0.20 / +1.51%
|
13.25
|
13.50
|
13.20
|
13.45
|
13.34
|
13.45
|
59,900
|
|
|
5/22/2024
|
-0.25 / -1.85%
|
13.90
|
13.90
|
13.20
|
13.25
|
13.39
|
13.25
|
62,100
|
|
|
5/21/2024
|
-0.10 / -0.74%
|
13.80
|
14.00
|
13.50
|
13.50
|
13.72
|
13.50
|
82,700
|
|
|
5/20/2024
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.20
|
13.60
|
13.39
|
13.60
|
71,800
|
|
|
5/17/2024
|
-0.05 / -0.37%
|
13.40
|
13.70
|
13.40
|
13.60
|
13.58
|
13.60
|
1,489,100
|
|
|
5/16/2024
|
-0.65 / -4.55%
|
14.50
|
14.50
|
13.65
|
13.65
|
13.81
|
13.65
|
93,400
|
|
|
5/15/2024
|
+0.35 / +2.51%
|
14.60
|
14.60
|
14.10
|
14.30
|
14.23
|
14.30
|
226,900
|
|
|
5/14/2024
|
-0.20 / -1.41%
|
14.15
|
14.40
|
13.40
|
13.95
|
13.84
|
13.95
|
10,064,400
|
|
|
5/13/2024
|
+0.90 / +6.79%
|
14.00
|
14.15
|
13.70
|
14.15
|
14.10
|
14.15
|
425,000
|
|
|
5/10/2024
|
+0.85 / +6.85%
|
12.40
|
13.25
|
12.40
|
13.25
|
13.11
|
13.25
|
207,700
|
|
|
5/9/2024
|
-0.05 / -0.40%
|
12.35
|
12.45
|
12.15
|
12.40
|
12.30
|
12.40
|
7,981,200
|
|
|
5/8/2024
|
-0.20 / -1.58%
|
12.30
|
12.45
|
12.20
|
12.45
|
12.29
|
12.45
|
5,721,200
|
|
|
5/7/2024
|
+0.65 / +5.42%
|
12.00
|
12.65
|
11.95
|
12.65
|
12.23
|
12.65
|
52,600
|
|
|
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
|
|
|