|
Closing price on 7/31/2023
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
14.40 |
| Volume |
77,800 |
| Split-adjusted Price |
14.80 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2023
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.53
|
14.80
|
77,800
|
|
|
7/28/2023
|
+0.10 / +0.69%
|
14.30
|
15.00
|
14.30
|
14.50
|
14.60
|
14.50
|
32,800
|
|
|
7/27/2023
|
-0.10 / -0.69%
|
14.90
|
14.90
|
14.35
|
14.40
|
14.50
|
14.40
|
104,800
|
|
|
7/26/2023
|
-0.50 / -3.33%
|
14.75
|
15.00
|
14.50
|
14.50
|
14.67
|
14.50
|
142,400
|
|
|
7/25/2023
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.12
|
15.00
|
44,200
|
|
|
7/24/2023
|
-0.10 / -0.65%
|
15.45
|
15.45
|
14.90
|
15.40
|
15.18
|
15.40
|
44,000
|
|
|
7/21/2023
|
+0.40 / +2.65%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.21
|
15.50
|
77,000
|
|
|
7/20/2023
|
-0.10 / -0.66%
|
15.25
|
15.35
|
15.00
|
15.10
|
15.18
|
15.10
|
80,000
|
|
|
7/19/2023
|
0.00 / 0.00%
|
15.80
|
15.80
|
14.80
|
15.20
|
15.25
|
15.20
|
41,000
|
|
|
7/18/2023
|
+0.40 / +2.70%
|
14.90
|
15.80
|
14.65
|
15.20
|
15.20
|
15.20
|
94,000
|
|
|
7/17/2023
|
-0.20 / -1.33%
|
15.00
|
15.20
|
14.50
|
14.80
|
14.86
|
14.80
|
113,200
|
|
|
7/14/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.50
|
15.00
|
14.82
|
15.00
|
88,100
|
|
|
7/13/2023
|
0.00 / 0.00%
|
15.00
|
15.35
|
15.00
|
15.00
|
15.05
|
15.00
|
152,600
|
|
|
7/12/2023
|
+0.60 / +4.17%
|
15.00
|
15.20
|
14.10
|
15.00
|
14.85
|
15.00
|
248,400
|
|
|
7/11/2023
|
+0.90 / +6.67%
|
13.60
|
14.40
|
13.60
|
14.40
|
14.22
|
14.40
|
378,400
|
|
|
7/10/2023
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.35
|
13.50
|
13.42
|
13.50
|
87,300
|
|
|
7/7/2023
|
+0.20 / +1.52%
|
13.10
|
13.40
|
12.90
|
13.40
|
13.08
|
13.40
|
169,200
|
|
|
7/6/2023
|
-0.05 / -0.38%
|
13.00
|
13.35
|
12.95
|
13.20
|
13.08
|
13.20
|
81,400
|
|
|
7/5/2023
|
+0.05 / +0.38%
|
13.20
|
13.50
|
13.00
|
13.25
|
13.07
|
13.25
|
60,500
|
|
|
7/4/2023
|
+0.05 / +0.38%
|
13.30
|
13.30
|
12.90
|
13.20
|
13.08
|
13.20
|
44,200
|
|
|
7/3/2023
|
+0.15 / +1.15%
|
13.65
|
13.65
|
12.90
|
13.15
|
13.22
|
13.15
|
24,600
|
|
|
6/30/2023
|
+0.05 / +0.39%
|
12.90
|
13.50
|
12.80
|
13.00
|
13.10
|
13.00
|
69,100
|
|
|
6/29/2023
|
-0.15 / -1.15%
|
13.10
|
13.20
|
12.90
|
12.95
|
13.00
|
12.95
|
51,600
|
|
|
6/28/2023
|
-0.45 / -3.32%
|
13.60
|
14.00
|
13.00
|
13.10
|
13.41
|
13.10
|
102,000
|
|
|
6/27/2023
|
+0.85 / +6.69%
|
12.80
|
13.55
|
12.70
|
13.55
|
13.23
|
13.55
|
304,400
|
|
|
6/26/2023
|
+0.55 / +4.53%
|
12.15
|
12.80
|
12.00
|
12.70
|
12.42
|
12.70
|
99,200
|
|
|
6/23/2023
|
-0.15 / -1.22%
|
12.30
|
12.40
|
12.15
|
12.15
|
12.24
|
12.15
|
19,100
|
|
|
6/22/2023
|
-0.10 / -0.81%
|
12.40
|
12.45
|
12.20
|
12.30
|
12.30
|
12.30
|
26,700
|
|
|
6/21/2023
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.25
|
12.40
|
12.33
|
12.40
|
7,300
|
|
|
6/20/2023
|
+0.35 / +2.90%
|
12.00
|
12.60
|
11.90
|
12.40
|
12.36
|
12.40
|
41,900
|
|
|