|
Closing price on 8/10/2022
|
|
| Open |
28.10 |
| High |
28.15 |
| Low |
27.50 |
| Volume |
20,100 |
| Split-adjusted Price |
19.28 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2022
|
-0.15 / -0.53%
|
28.10
|
28.15
|
27.50
|
28.00
|
27.82
|
19.28
|
20,100
|
|
|
8/9/2022
|
+0.55 / +1.99%
|
27.70
|
28.60
|
27.30
|
28.15
|
27.96
|
19.39
|
123,900
|
|
|
8/8/2022
|
+0.70 / +2.60%
|
26.90
|
27.70
|
26.50
|
27.60
|
26.81
|
19.01
|
111,100
|
|
|
8/5/2022
|
-1.00 / -3.58%
|
26.80
|
27.90
|
26.40
|
26.90
|
27.07
|
18.53
|
14,000
|
|
|
8/4/2022
|
-0.05 / -0.18%
|
28.30
|
28.30
|
27.40
|
27.90
|
27.76
|
19.21
|
46,000
|
|
|
8/3/2022
|
+0.10 / +0.36%
|
27.10
|
28.10
|
26.70
|
27.95
|
27.35
|
19.25
|
135,200
|
|
|
8/2/2022
|
-0.25 / -0.89%
|
27.65
|
28.00
|
27.00
|
27.85
|
27.53
|
19.18
|
102,300
|
|
|
8/1/2022
|
0.00 / 0.00%
|
26.80
|
29.00
|
26.50
|
28.10
|
27.27
|
19.35
|
100,900
|
|
|
7/29/2022
|
+1.75 / +6.64%
|
27.30
|
28.15
|
27.00
|
28.10
|
28.01
|
19.35
|
210,900
|
|
|
7/28/2022
|
+0.35 / +1.35%
|
26.00
|
27.00
|
26.00
|
26.35
|
26.39
|
18.15
|
40,900
|
|
|
7/27/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.50
|
26.00
|
25.88
|
17.91
|
91,200
|
|
|
7/26/2022
|
0.00 / 0.00%
|
25.25
|
26.50
|
25.25
|
26.00
|
26.04
|
17.91
|
24,700
|
|
|
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
|
|
|