|
Closing price on 7/31/2020
|
|
| Open |
5.00 |
| High |
5.34 |
| Low |
4.98 |
| Volume |
660 |
| Split-adjusted Price |
3.68 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2020
|
-0.01 / -0.19%
|
5.00
|
5.34
|
4.98
|
5.34
|
5.17
|
3.68
|
660
|
|
|
7/30/2020
|
0.00 / 0.00%
|
5.35
|
5.35
|
5.35
|
5.35
|
5.35
|
3.68
|
0
|
|
|
7/29/2020
|
-0.39 / -6.79%
|
5.35
|
5.35
|
5.35
|
5.35
|
5.35
|
3.68
|
2,450
|
|
|
7/28/2020
|
0.00 / 0.00%
|
5.74
|
5.74
|
5.74
|
5.74
|
5.74
|
3.95
|
0
|
|
|
7/27/2020
|
-0.06 / -1.03%
|
5.75
|
5.75
|
5.40
|
5.74
|
5.66
|
3.95
|
33,720
|
|
|
7/24/2020
|
0.00 / 0.00%
|
5.41
|
5.80
|
5.40
|
5.80
|
5.42
|
3.99
|
30,650
|
|
|
7/23/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.99
|
0
|
|
|
7/22/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.99
|
0
|
|
|
7/21/2020
|
-0.05 / -0.85%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.99
|
5,000
|
|
|
7/20/2020
|
+0.34 / +6.17%
|
5.50
|
5.85
|
5.50
|
5.85
|
5.68
|
4.03
|
230
|
|
|
7/17/2020
|
-0.39 / -6.61%
|
5.90
|
5.90
|
5.51
|
5.51
|
5.71
|
3.79
|
1,400
|
|
|
7/16/2020
|
+0.35 / +6.31%
|
5.55
|
5.90
|
5.40
|
5.90
|
5.48
|
4.06
|
2,920
|
|
|
7/15/2020
|
+0.18 / +3.35%
|
5.74
|
5.74
|
5.55
|
5.55
|
5.74
|
3.82
|
44,790
|
|
|
7/14/2020
|
+0.35 / +6.97%
|
5.37
|
5.37
|
5.37
|
5.37
|
5.37
|
3.70
|
50
|
|
|
7/13/2020
|
-0.33 / -6.17%
|
5.02
|
5.02
|
5.02
|
5.02
|
5.02
|
3.46
|
10
|
|
|
7/10/2020
|
0.00 / 0.00%
|
5.69
|
5.71
|
5.35
|
5.35
|
5.51
|
3.68
|
6,530
|
|
|
7/9/2020
|
0.00 / 0.00%
|
5.35
|
5.35
|
5.35
|
5.35
|
5.35
|
3.68
|
50
|
|
|
7/8/2020
|
0.00 / 0.00%
|
5.35
|
5.35
|
5.35
|
5.35
|
5.35
|
3.68
|
0
|
|
|
7/7/2020
|
-0.36 / -6.30%
|
5.32
|
6.00
|
5.32
|
5.35
|
5.50
|
3.68
|
1,320
|
|
|
7/6/2020
|
+0.35 / +6.53%
|
5.36
|
5.72
|
5.20
|
5.71
|
5.50
|
3.93
|
250
|
|
|
7/3/2020
|
-0.32 / -5.63%
|
5.99
|
5.99
|
5.36
|
5.36
|
5.68
|
3.69
|
30
|
|
|
7/2/2020
|
-0.42 / -6.89%
|
6.00
|
6.00
|
5.68
|
5.68
|
5.84
|
3.91
|
1,120
|
|
|
7/1/2020
|
+0.38 / +6.64%
|
5.71
|
6.10
|
5.70
|
6.10
|
5.88
|
4.20
|
1,190
|
|
|
6/30/2020
|
+0.34 / +6.32%
|
5.75
|
5.75
|
5.01
|
5.72
|
5.26
|
3.94
|
2,850
|
|
|
6/29/2020
|
-0.40 / -6.92%
|
5.78
|
6.17
|
5.38
|
5.38
|
5.52
|
3.71
|
3,260
|
|
|
6/26/2020
|
0.00 / 0.00%
|
5.41
|
5.78
|
5.41
|
5.78
|
5.76
|
3.98
|
19,260
|
|
|
6/25/2020
|
0.00 / 0.00%
|
5.40
|
5.78
|
5.40
|
5.78
|
5.59
|
3.98
|
1,010
|
|
|
6/24/2020
|
-0.42 / -6.77%
|
6.00
|
6.00
|
5.78
|
5.78
|
5.89
|
3.98
|
48,680
|
|
|
6/23/2020
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.13
|
4.27
|
3,100
|
|
|
6/22/2020
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.98
|
4.13
|
2,160
|
|
|