|
Closing price on 6/27/2019
|
|
| Open |
7.00 |
| High |
7.05 |
| Low |
6.56 |
| Volume |
10,200 |
| Split-adjusted Price |
4.86 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2019
|
0.00 / 0.00%
|
7.00
|
7.05
|
6.56
|
7.05
|
6.76
|
4.86
|
10,200
|
|
|
6/26/2019
|
+0.15 / +2.17%
|
7.10
|
7.10
|
7.00
|
7.05
|
7.06
|
4.86
|
450
|
|
|
6/25/2019
|
-0.11 / -1.57%
|
6.92
|
7.01
|
6.90
|
6.90
|
6.90
|
4.75
|
7,100
|
|
|
6/24/2019
|
-0.28 / -3.84%
|
7.29
|
7.29
|
7.00
|
7.01
|
7.03
|
4.83
|
6,970
|
|
|
6/21/2019
|
-0.01 / -0.14%
|
7.30
|
7.60
|
7.29
|
7.29
|
7.53
|
5.02
|
1,860
|
|
|
6/20/2019
|
0.00 / 0.00%
|
6.91
|
7.70
|
6.91
|
7.30
|
7.18
|
5.03
|
5,710
|
|
|
6/19/2019
|
0.00 / 0.00%
|
7.30
|
7.68
|
7.30
|
7.30
|
7.40
|
5.03
|
13,600
|
|
|
6/18/2019
|
-0.33 / -4.33%
|
7.69
|
7.69
|
7.20
|
7.30
|
7.28
|
5.03
|
18,130
|
|
|
6/17/2019
|
+0.35 / +4.81%
|
7.75
|
7.75
|
7.00
|
7.63
|
7.46
|
5.25
|
2,680
|
|
|
6/14/2019
|
-0.49 / -6.31%
|
8.20
|
8.20
|
7.28
|
7.28
|
7.65
|
5.01
|
24,170
|
|
|
6/13/2019
|
+0.02 / +0.26%
|
8.00
|
8.00
|
7.60
|
7.77
|
7.67
|
5.35
|
8,340
|
|
|
6/12/2019
|
-0.05 / -0.64%
|
7.80
|
7.90
|
7.50
|
7.75
|
7.59
|
5.34
|
4,610
|
|
|
6/11/2019
|
+0.34 / +4.56%
|
7.50
|
7.95
|
7.50
|
7.80
|
7.68
|
5.37
|
9,240
|
|
|
6/10/2019
|
-0.54 / -6.75%
|
7.50
|
8.10
|
7.46
|
7.46
|
7.59
|
5.14
|
21,730
|
|
|
6/7/2019
|
-0.13 / -1.60%
|
7.91
|
8.35
|
7.57
|
8.00
|
7.74
|
5.51
|
33,830
|
|
|
6/6/2019
|
+0.22 / +2.78%
|
7.91
|
8.45
|
7.90
|
8.13
|
8.06
|
5.60
|
15,010
|
|
|
6/5/2019
|
+0.51 / +6.89%
|
7.90
|
7.91
|
7.50
|
7.91
|
7.89
|
5.45
|
35,890
|
|
|
6/4/2019
|
+0.48 / +6.94%
|
6.92
|
7.40
|
6.92
|
7.40
|
7.38
|
5.10
|
47,540
|
|
|
6/3/2019
|
-0.52 / -6.99%
|
6.92
|
7.85
|
6.92
|
6.92
|
7.03
|
4.77
|
37,570
|
|
|
5/31/2019
|
-0.56 / -7.00%
|
8.20
|
8.20
|
7.44
|
7.44
|
7.75
|
5.12
|
15,230
|
|
|
5/30/2019
|
-0.35 / -4.19%
|
8.69
|
8.70
|
7.77
|
8.00
|
8.13
|
5.51
|
26,460
|
|
|
5/29/2019
|
+0.53 / +6.78%
|
8.36
|
8.36
|
7.90
|
8.35
|
8.21
|
5.75
|
181,690
|
|
|
5/28/2019
|
+0.51 / +6.98%
|
7.82
|
7.82
|
7.82
|
7.82
|
7.82
|
5.39
|
31,560
|
|
|
5/27/2019
|
+0.47 / +6.87%
|
7.31
|
7.31
|
7.31
|
7.31
|
7.31
|
5.03
|
88,800
|
|
|
5/24/2019
|
+0.44 / +6.88%
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
4.71
|
2,110
|
|
|
5/23/2019
|
+0.41 / +6.84%
|
6.39
|
6.40
|
6.39
|
6.40
|
6.39
|
4.41
|
358,970
|
|
|
5/22/2019
|
-0.31 / -4.92%
|
6.30
|
6.30
|
5.99
|
5.99
|
6.15
|
4.13
|
1,950
|
|
|
5/21/2019
|
+0.10 / +1.61%
|
6.19
|
6.30
|
6.19
|
6.30
|
6.25
|
4.34
|
530
|
|
|
5/20/2019
|
-0.29 / -4.47%
|
6.59
|
6.60
|
6.20
|
6.20
|
6.40
|
4.27
|
4,530
|
|
|
5/17/2019
|
-0.01 / -0.15%
|
6.30
|
6.49
|
6.30
|
6.49
|
6.40
|
4.47
|
2,400
|
|
|