|
Closing price on 6/18/2025
|
|
| Open |
17.75 |
| High |
17.75 |
| Low |
17.45 |
| Volume |
109,500 |
| Split-adjusted Price |
17.65 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2025
|
-0.15 / -0.84%
|
17.75
|
17.75
|
17.45
|
17.65
|
17.56
|
17.65
|
109,500
|
|
|
6/17/2025
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.40
|
17.80
|
17.57
|
17.80
|
17,100
|
|
|
6/16/2025
|
0.00 / 0.00%
|
17.65
|
17.95
|
17.40
|
17.80
|
17.56
|
17.80
|
32,000
|
|
|
6/13/2025
|
-0.20 / -1.11%
|
17.50
|
17.95
|
17.35
|
17.80
|
17.48
|
17.80
|
115,000
|
|
|
6/12/2025
|
0.00 / 0.00%
|
18.00
|
18.05
|
17.75
|
18.00
|
17.97
|
18.00
|
62,400
|
|
|
6/11/2025
|
0.00 / 0.00%
|
17.75
|
18.25
|
17.70
|
18.00
|
18.01
|
18.00
|
55,700
|
|
|
6/10/2025
|
+0.15 / +0.84%
|
17.50
|
18.10
|
17.50
|
18.00
|
17.94
|
18.00
|
108,300
|
|
|
6/9/2025
|
-0.10 / -0.56%
|
17.80
|
17.95
|
17.50
|
17.85
|
17.68
|
17.85
|
22,900
|
|
|
6/6/2025
|
+0.05 / +0.28%
|
17.75
|
18.00
|
17.45
|
17.95
|
17.70
|
17.95
|
183,600
|
|
|
6/5/2025
|
-0.10 / -0.56%
|
18.00
|
18.30
|
17.75
|
17.90
|
17.91
|
17.90
|
70,500
|
|
|
6/4/2025
|
-0.20 / -1.10%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.13
|
18.00
|
73,600
|
|
|
6/3/2025
|
-0.10 / -0.55%
|
17.90
|
18.70
|
17.90
|
18.20
|
18.38
|
18.20
|
90,400
|
|
|
6/2/2025
|
+0.10 / +0.55%
|
17.70
|
18.40
|
17.70
|
18.30
|
18.09
|
18.30
|
93,900
|
|
|
5/30/2025
|
-0.05 / -0.27%
|
18.25
|
18.35
|
17.60
|
18.20
|
18.04
|
18.20
|
169,000
|
|
|
5/29/2025
|
+0.15 / +0.83%
|
17.70
|
18.50
|
17.70
|
18.25
|
18.02
|
18.25
|
182,100
|
|
|
5/28/2025
|
0.00 / 0.00%
|
18.05
|
18.30
|
17.55
|
18.10
|
17.94
|
18.10
|
53,300
|
|
|
5/27/2025
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.60
|
18.10
|
17.94
|
18.10
|
64,800
|
|
|
5/26/2025
|
+0.30 / +1.69%
|
17.50
|
18.30
|
17.25
|
18.10
|
17.75
|
18.10
|
127,400
|
|
|
5/23/2025
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.10
|
17.80
|
17.36
|
17.80
|
105,100
|
|
|
5/22/2025
|
-0.10 / -0.56%
|
17.50
|
17.70
|
17.20
|
17.60
|
17.38
|
17.60
|
94,200
|
|
|
5/21/2025
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.56
|
17.70
|
109,400
|
|
|
5/20/2025
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.55
|
17.90
|
17.82
|
17.90
|
35,300
|
|
|
5/19/2025
|
0.00 / 0.00%
|
17.40
|
18.00
|
17.40
|
17.80
|
17.70
|
17.80
|
48,100
|
|
|
5/16/2025
|
-0.30 / -1.66%
|
18.05
|
18.05
|
17.70
|
17.80
|
17.78
|
17.80
|
110,600
|
|
|
5/15/2025
|
-0.25 / -1.36%
|
18.15
|
18.40
|
17.90
|
18.10
|
18.01
|
18.10
|
105,500
|
|
|
5/14/2025
|
-0.15 / -0.81%
|
18.50
|
18.50
|
17.90
|
18.35
|
18.26
|
18.35
|
108,100
|
|
|
5/13/2025
|
+0.85 / +4.82%
|
17.80
|
18.50
|
17.60
|
18.50
|
17.88
|
18.50
|
162,900
|
|
|
5/12/2025
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.55
|
17.65
|
17.68
|
17.65
|
51,400
|
|
|
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
|
|
|