|
Closing price on 6/4/2020
|
|
| Open |
4.35 |
| High |
4.54 |
| Low |
4.35 |
| Volume |
5,500 |
| Split-adjusted Price |
3.13 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
+0.29 / +6.82%
|
4.35
|
4.54
|
4.35
|
4.54
|
4.45
|
3.13
|
5,500
|
|
|
6/3/2020
|
-0.25 / -5.56%
|
4.50
|
4.50
|
4.25
|
4.25
|
4.29
|
2.93
|
2,800
|
|
|
6/2/2020
|
+0.06 / +1.35%
|
4.55
|
4.55
|
4.21
|
4.50
|
4.44
|
3.10
|
4,280
|
|
|
6/1/2020
|
+0.29 / +6.99%
|
4.29
|
4.44
|
4.29
|
4.44
|
4.42
|
3.06
|
34,160
|
|
|
5/29/2020
|
-0.15 / -3.49%
|
4.30
|
4.30
|
4.10
|
4.15
|
4.21
|
2.86
|
2,280
|
|
|
5/28/2020
|
+0.19 / +4.62%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.96
|
280
|
|
|
5/27/2020
|
-0.10 / -2.38%
|
4.40
|
4.40
|
4.11
|
4.11
|
4.26
|
2.83
|
340
|
|
|
5/26/2020
|
-0.26 / -5.82%
|
4.40
|
4.40
|
4.21
|
4.21
|
4.33
|
2.90
|
3,230
|
|
|
5/25/2020
|
0.00 / 0.00%
|
4.47
|
4.47
|
4.46
|
4.47
|
4.47
|
3.08
|
1,190
|
|
|
5/22/2020
|
+0.27 / +6.43%
|
4.20
|
4.49
|
4.20
|
4.47
|
4.34
|
3.08
|
320
|
|
|
5/21/2020
|
-0.07 / -1.64%
|
4.45
|
4.45
|
4.20
|
4.20
|
4.33
|
2.89
|
390
|
|
|
5/20/2020
|
-0.30 / -6.56%
|
4.57
|
4.57
|
4.27
|
4.27
|
4.42
|
2.94
|
250
|
|
|
5/19/2020
|
+0.02 / +0.44%
|
4.55
|
4.58
|
4.24
|
4.57
|
4.24
|
3.15
|
1,650
|
|
|
5/18/2020
|
0.00 / 0.00%
|
4.24
|
4.55
|
4.24
|
4.55
|
4.40
|
3.13
|
800
|
|
|
5/15/2020
|
+0.17 / +3.88%
|
4.65
|
4.68
|
4.16
|
4.55
|
4.68
|
3.13
|
6,840
|
|
|
5/14/2020
|
+0.18 / +4.29%
|
4.20
|
4.38
|
4.19
|
4.38
|
4.25
|
3.02
|
10,120
|
|
|
5/13/2020
|
+0.19 / +4.74%
|
4.01
|
4.29
|
4.01
|
4.20
|
4.13
|
2.89
|
9,760
|
|
|
5/12/2020
|
-0.27 / -6.31%
|
4.20
|
4.40
|
4.01
|
4.01
|
4.19
|
2.76
|
6,690
|
|
|
5/11/2020
|
+0.28 / +7.00%
|
4.28
|
4.28
|
4.03
|
4.28
|
4.08
|
2.95
|
3,430
|
|
|
5/8/2020
|
-0.20 / -4.76%
|
4.19
|
4.40
|
4.00
|
4.00
|
4.26
|
2.75
|
4,230
|
|
|
5/7/2020
|
-0.30 / -6.67%
|
4.19
|
4.49
|
4.19
|
4.20
|
4.26
|
2.89
|
6,800
|
|
|
5/6/2020
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.43
|
3.10
|
720
|
|
|
5/5/2020
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.00
|
4.40
|
4.28
|
3.03
|
3,510
|
|
|
5/4/2020
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.04
|
2.96
|
5,700
|
|
|
4/29/2020
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.20
|
2.82
|
2,200
|
|
|
4/28/2020
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.21
|
2.96
|
5,220
|
|
|
4/27/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.30
|
2.89
|
880
|
|
|
4/24/2020
|
0.00 / 0.00%
|
3.92
|
4.20
|
3.92
|
4.20
|
4.06
|
2.89
|
4,210
|
|
|
4/23/2020
|
-0.05 / -1.18%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.35
|
2.89
|
2,990
|
|
|
4/22/2020
|
-0.15 / -3.41%
|
4.60
|
4.60
|
4.25
|
4.25
|
4.43
|
2.93
|
720
|
|
|