|
Closing price on 7/3/2026
|
|
| Open |
13.65 |
| High |
13.65 |
| Low |
13.40 |
| Volume |
6,800 |
| Split-adjusted Price |
13.60 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2026
|
-0.05 / -0.37%
|
13.65
|
13.65
|
13.40
|
13.60
|
13.52
|
13.60
|
6,800
|
|
|
7/2/2026
|
-0.65 / -4.55%
|
14.30
|
14.30
|
13.60
|
13.65
|
14.06
|
13.65
|
8,200
|
|
|
7/1/2026
|
-0.10 / -0.69%
|
13.85
|
14.30
|
13.45
|
14.30
|
13.58
|
14.30
|
80,200
|
|
|
6/30/2026
|
-0.10 / -0.69%
|
14.00
|
14.40
|
13.50
|
14.40
|
13.67
|
14.40
|
103,100
|
|
|
6/29/2026
|
-0.40 / -2.68%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.24
|
14.50
|
36,500
|
|
|
6/26/2026
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
|
6/25/2026
|
0.00 / 0.00%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.33
|
14.90
|
3,500
|
|
|
6/24/2026
|
+0.15 / +1.02%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
800
|
|
|
6/23/2026
|
0.00 / 0.00%
|
14.75
|
14.80
|
14.75
|
14.75
|
14.75
|
14.75
|
1,700
|
|
|
6/22/2026
|
+0.05 / +0.34%
|
14.50
|
14.75
|
14.30
|
14.75
|
14.59
|
14.75
|
1,300
|
|
|
6/19/2026
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.60
|
14.70
|
600
|
|
|
6/18/2026
|
-0.10 / -0.67%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.63
|
14.80
|
3,500
|
|
|
6/17/2026
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
300
|
|
|
6/16/2026
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.69
|
14.90
|
2,900
|
|
|
6/15/2026
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.63
|
14.90
|
1,900
|
|
|
6/12/2026
|
-0.20 / -1.32%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
200
|
|
|
6/11/2026
|
+0.60 / +4.14%
|
14.60
|
15.50
|
14.60
|
15.10
|
15.03
|
15.10
|
9,200
|
|
|
6/10/2026
|
-0.50 / -3.33%
|
15.00
|
15.10
|
14.50
|
14.50
|
14.88
|
14.50
|
12,300
|
|
|
6/9/2026
|
-0.15 / -0.99%
|
14.60
|
15.00
|
14.50
|
15.00
|
14.52
|
15.00
|
194,900
|
|
|
6/8/2026
|
-0.20 / -1.30%
|
15.30
|
15.30
|
14.70
|
15.15
|
14.73
|
15.15
|
11,700
|
|
|
6/5/2026
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
0
|
|
|
6/4/2026
|
-0.25 / -1.60%
|
15.00
|
15.35
|
15.00
|
15.35
|
15.25
|
15.35
|
2,200
|
|
|
6/3/2026
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3,000
|
|
|
6/2/2026
|
-0.10 / -0.67%
|
14.55
|
14.90
|
14.50
|
14.90
|
14.62
|
14.90
|
1,100
|
|
|
6/1/2026
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
500
|
|
|
5/29/2026
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
500
|
|
|
5/28/2026
|
-0.20 / -1.32%
|
14.70
|
15.00
|
14.50
|
15.00
|
14.66
|
15.00
|
4,500
|
|
|
5/27/2026
|
+0.30 / +2.01%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.21
|
15.20
|
1,200
|
|
|
5/26/2026
|
+0.05 / +0.34%
|
14.80
|
14.90
|
14.50
|
14.90
|
14.69
|
14.90
|
24,900
|
|
|
5/25/2026
|
-0.10 / -0.67%
|
14.80
|
14.95
|
14.60
|
14.85
|
14.78
|
14.85
|
600
|
|
|