|
Closing price on 6/7/2019
|
|
| Open |
7.91 |
| High |
8.35 |
| Low |
7.57 |
| Volume |
33,830 |
| Split-adjusted Price |
5.51 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/16/2019
|
+0.20 / +3.17%
|
6.39
|
6.50
|
6.39
|
6.50
|
6.45
|
4.48
|
260
|
|
|
5/15/2019
|
0.00 / 0.00%
|
6.55
|
6.55
|
6.30
|
6.30
|
6.43
|
4.34
|
600
|
|
|
5/14/2019
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.54
|
4.34
|
10,250
|
|
|
5/13/2019
|
+0.20 / +3.17%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.55
|
4.48
|
10,010
|
|
|
5/10/2019
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.32
|
4.34
|
5,540
|
|
|
5/9/2019
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.20
|
4.41
|
220
|
|
|
5/8/2019
|
-0.40 / -6.25%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.40
|
4.13
|
11,100
|
|
|
5/7/2019
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.36
|
4.41
|
5,030
|
|
|
5/6/2019
|
+0.07 / +1.11%
|
5.90
|
6.40
|
5.90
|
6.40
|
5.91
|
4.41
|
2,200
|
|
|
5/3/2019
|
-0.47 / -6.91%
|
6.33
|
6.70
|
6.33
|
6.33
|
6.39
|
4.36
|
10,960
|
|
|
5/2/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.68
|
10
|
|
|
4/26/2019
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.65
|
6.80
|
6.74
|
4.68
|
1,730
|
|
|
4/25/2019
|
-0.05 / -0.74%
|
6.78
|
6.78
|
6.70
|
6.70
|
6.74
|
4.61
|
4,520
|
|
|
4/24/2019
|
-0.05 / -0.74%
|
6.80
|
6.80
|
6.75
|
6.75
|
6.78
|
4.65
|
2,770
|
|
|