|
Closing price on 7/16/2019
|
|
| Open |
6.26 |
| High |
6.50 |
| Low |
6.25 |
| Volume |
2,030 |
| Split-adjusted Price |
4.48 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2019
|
-0.19 / -2.84%
|
6.26
|
6.50
|
6.25
|
6.50
|
6.40
|
4.48
|
2,030
|
|
|
7/15/2019
|
+0.38 / +6.02%
|
6.70
|
6.75
|
6.23
|
6.69
|
6.59
|
4.61
|
1,460
|
|
|
7/12/2019
|
-0.29 / -4.39%
|
6.33
|
6.40
|
6.31
|
6.31
|
6.34
|
4.35
|
5,520
|
|
|
7/11/2019
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.30
|
6.60
|
6.39
|
4.55
|
5,480
|
|
|
7/10/2019
|
+0.14 / +2.17%
|
6.42
|
6.67
|
6.30
|
6.60
|
6.39
|
4.55
|
20,330
|
|
|
7/9/2019
|
+0.24 / +3.86%
|
6.20
|
6.48
|
6.20
|
6.46
|
6.34
|
4.45
|
3,240
|
|
|
7/8/2019
|
-0.18 / -2.81%
|
6.70
|
6.70
|
6.22
|
6.22
|
6.67
|
4.28
|
450
|
|
|
7/5/2019
|
-0.40 / -5.88%
|
6.80
|
6.80
|
6.37
|
6.40
|
6.45
|
4.41
|
4,340
|
|
|
7/4/2019
|
+0.39 / +6.08%
|
6.40
|
6.85
|
5.98
|
6.80
|
6.16
|
4.68
|
6,330
|
|
|
7/3/2019
|
-0.47 / -6.83%
|
6.42
|
6.87
|
6.41
|
6.41
|
6.53
|
4.41
|
7,390
|
|
|
7/2/2019
|
-0.12 / -1.71%
|
6.51
|
6.88
|
6.51
|
6.88
|
6.52
|
4.74
|
42,630
|
|
|
7/1/2019
|
-0.05 / -0.71%
|
7.05
|
7.05
|
6.80
|
7.00
|
7.01
|
4.82
|
5,850
|
|
|
6/28/2019
|
0.00 / 0.00%
|
7.05
|
7.05
|
7.05
|
7.05
|
7.05
|
4.86
|
0
|
|
|
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
|
|
|