|
Closing price on 7/25/2022
|
|
| Open |
25.80 |
| High |
26.00 |
| Low |
25.05 |
| Volume |
28,400 |
| Split-adjusted Price |
17.91 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2022
|
+0.20 / +0.78%
|
25.80
|
26.00
|
25.05
|
26.00
|
25.77
|
17.91
|
28,400
|
|
|
7/22/2022
|
+0.05 / +0.19%
|
25.55
|
26.50
|
25.00
|
25.80
|
25.81
|
17.77
|
101,000
|
|
|
7/21/2022
|
-0.05 / -0.19%
|
25.80
|
27.00
|
25.70
|
25.75
|
25.89
|
17.73
|
24,700
|
|
|
7/20/2022
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.60
|
25.80
|
25.87
|
17.77
|
36,300
|
|
|
7/19/2022
|
+0.25 / +0.98%
|
25.55
|
25.80
|
25.00
|
25.80
|
25.27
|
17.77
|
4,700
|
|
|
7/18/2022
|
-0.15 / -0.58%
|
25.80
|
26.10
|
25.50
|
25.55
|
25.85
|
17.60
|
46,400
|
|
|
7/15/2022
|
-0.05 / -0.19%
|
25.75
|
25.75
|
25.30
|
25.70
|
25.56
|
17.70
|
12,400
|
|
|
7/14/2022
|
-0.05 / -0.19%
|
25.85
|
25.85
|
25.50
|
25.75
|
25.71
|
17.73
|
11,500
|
|
|
7/13/2022
|
+0.15 / +0.58%
|
25.65
|
26.40
|
25.40
|
25.80
|
25.71
|
17.77
|
17,300
|
|
|
7/12/2022
|
+1.15 / +4.69%
|
25.70
|
25.70
|
24.55
|
25.65
|
25.38
|
17.66
|
34,000
|
|
|
7/11/2022
|
+0.30 / +1.24%
|
24.10
|
24.60
|
23.85
|
24.50
|
24.33
|
16.87
|
39,000
|
|
|
7/8/2022
|
-0.40 / -1.63%
|
25.80
|
25.80
|
23.80
|
24.20
|
24.54
|
16.67
|
14,500
|
|
|
7/7/2022
|
0.00 / 0.00%
|
24.00
|
24.60
|
23.00
|
24.60
|
24.07
|
16.94
|
28,600
|
|
|
7/6/2022
|
-0.05 / -0.20%
|
23.60
|
24.60
|
23.60
|
24.60
|
24.33
|
16.94
|
25,800
|
|
|
7/5/2022
|
-1.15 / -4.46%
|
25.05
|
25.10
|
24.65
|
24.65
|
24.80
|
16.98
|
23,300
|
|
|
7/4/2022
|
+0.20 / +0.78%
|
25.10
|
25.90
|
25.00
|
25.80
|
25.61
|
17.77
|
30,200
|
|
|
7/1/2022
|
-0.40 / -1.54%
|
25.10
|
25.60
|
24.40
|
25.60
|
25.11
|
17.63
|
33,000
|
|
|
6/30/2022
|
0.00 / 0.00%
|
25.90
|
26.00
|
24.50
|
26.00
|
25.49
|
17.91
|
40,800
|
|
|
6/29/2022
|
0.00 / 0.00%
|
25.80
|
26.85
|
25.65
|
26.00
|
25.89
|
17.91
|
31,200
|
|
|
6/28/2022
|
-0.10 / -0.38%
|
26.80
|
26.80
|
26.00
|
26.00
|
26.08
|
17.91
|
36,800
|
|
|
6/27/2022
|
+1.60 / +6.53%
|
24.50
|
26.10
|
23.05
|
26.10
|
24.86
|
17.97
|
133,800
|
|
|
6/24/2022
|
-0.20 / -0.81%
|
24.05
|
24.75
|
23.80
|
24.50
|
24.31
|
16.87
|
67,500
|
|
|
6/23/2022
|
+0.20 / +0.82%
|
23.75
|
24.70
|
23.75
|
24.70
|
24.30
|
17.01
|
45,400
|
|
|
6/22/2022
|
-0.20 / -0.81%
|
24.00
|
24.80
|
24.00
|
24.50
|
24.43
|
16.87
|
59,900
|
|
|
6/21/2022
|
+0.05 / +0.20%
|
23.20
|
24.70
|
22.95
|
24.70
|
23.83
|
17.01
|
184,900
|
|
|
6/20/2022
|
-1.85 / -6.98%
|
26.00
|
26.00
|
24.65
|
24.65
|
24.71
|
16.98
|
337,700
|
|
|
6/17/2022
|
-0.30 / -1.12%
|
25.00
|
26.70
|
24.95
|
26.50
|
25.71
|
18.25
|
227,200
|
|
|
6/16/2022
|
0.00 / 0.00%
|
26.70
|
26.90
|
26.35
|
26.80
|
26.79
|
18.46
|
82,000
|
|
|
6/15/2022
|
-0.20 / -0.74%
|
27.70
|
27.70
|
25.15
|
26.80
|
26.31
|
18.46
|
219,700
|
|
|
6/14/2022
|
-0.90 / -3.23%
|
26.30
|
27.45
|
26.10
|
27.00
|
26.69
|
18.59
|
116,500
|
|
|