|
Closing price on 8/13/2018
|
|
| Open |
5.50 |
| High |
5.50 |
| Low |
5.00 |
| Volume |
1,420 |
| Split-adjusted Price |
3.71 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2018
|
+0.13 / +2.48%
|
5.50
|
5.50
|
5.00
|
5.38
|
5.35
|
3.71
|
1,420
|
|
|
8/10/2018
|
0.00 / 0.00%
|
5.25
|
5.25
|
5.25
|
5.25
|
5.25
|
3.62
|
0
|
|
|
8/9/2018
|
0.00 / 0.00%
|
5.25
|
5.25
|
5.25
|
5.25
|
5.25
|
3.62
|
0
|
|
|
8/8/2018
|
-0.05 / -0.94%
|
5.50
|
5.50
|
5.10
|
5.25
|
5.34
|
3.62
|
120
|
|
|
8/7/2018
|
+0.10 / +1.92%
|
5.20
|
5.50
|
5.00
|
5.30
|
5.08
|
3.65
|
590
|
|
|
8/6/2018
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.15
|
3.58
|
410
|
|
|
8/3/2018
|
0.00 / 0.00%
|
4.85
|
5.29
|
4.84
|
5.20
|
4.88
|
3.58
|
4,920
|
|
|
8/2/2018
|
+0.11 / +2.16%
|
5.39
|
5.39
|
5.20
|
5.20
|
5.30
|
3.58
|
330
|
|
|
8/1/2018
|
+0.13 / +2.62%
|
4.93
|
5.30
|
4.92
|
5.09
|
5.06
|
3.51
|
4,100
|
|
|
7/31/2018
|
-0.32 / -6.06%
|
5.10
|
5.10
|
4.92
|
4.96
|
4.93
|
3.42
|
2,030
|
|
|
7/30/2018
|
0.00 / 0.00%
|
5.28
|
5.28
|
5.28
|
5.28
|
5.28
|
3.64
|
0
|
|
|
7/27/2018
|
+0.33 / +6.67%
|
5.28
|
5.28
|
5.28
|
5.28
|
5.28
|
3.64
|
10
|
|
|
7/26/2018
|
+0.01 / +0.20%
|
4.91
|
4.95
|
4.90
|
4.95
|
4.93
|
3.41
|
1,230
|
|
|
7/25/2018
|
0.00 / 0.00%
|
4.94
|
4.94
|
4.94
|
4.94
|
4.94
|
3.40
|
0
|
|
|
7/24/2018
|
0.00 / 0.00%
|
4.94
|
4.94
|
4.94
|
4.94
|
4.94
|
3.40
|
0
|
|
|
7/23/2018
|
-0.25 / -4.82%
|
4.94
|
4.94
|
4.94
|
4.94
|
4.94
|
3.40
|
10
|
|
|
7/20/2018
|
+0.12 / +2.37%
|
4.73
|
5.19
|
4.72
|
5.19
|
4.96
|
3.57
|
340
|
|
|
7/19/2018
|
-0.38 / -6.97%
|
5.07
|
5.07
|
5.07
|
5.07
|
5.07
|
3.49
|
1,910
|
|
|
7/18/2018
|
+0.24 / +4.61%
|
4.85
|
5.45
|
4.85
|
5.45
|
5.45
|
3.75
|
20
|
|
|
7/17/2018
|
-0.39 / -6.96%
|
5.21
|
5.21
|
5.21
|
5.21
|
5.21
|
3.59
|
20
|
|
|
7/16/2018
|
-0.03 / -0.53%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.86
|
10
|
|
|
7/13/2018
|
+0.36 / +6.83%
|
5.26
|
5.63
|
4.95
|
5.63
|
5.26
|
3.88
|
2,850
|
|
|
7/12/2018
|
-0.03 / -0.57%
|
5.25
|
5.27
|
4.95
|
5.27
|
5.19
|
3.63
|
130
|
|
|
7/11/2018
|
-0.09 / -1.67%
|
5.38
|
5.38
|
5.29
|
5.30
|
5.34
|
3.65
|
520
|
|
|
7/10/2018
|
0.00 / 0.00%
|
5.39
|
5.39
|
5.39
|
5.39
|
5.39
|
3.71
|
0
|
|
|
7/9/2018
|
-0.06 / -1.10%
|
5.41
|
5.41
|
5.39
|
5.39
|
5.40
|
3.71
|
160
|
|
|
7/6/2018
|
+0.11 / +2.06%
|
5.00
|
5.45
|
5.00
|
5.45
|
5.30
|
3.75
|
1,510
|
|
|
7/5/2018
|
-0.22 / -3.96%
|
5.18
|
5.34
|
5.18
|
5.34
|
5.26
|
3.68
|
1,680
|
|
|
7/4/2018
|
-0.02 / -0.36%
|
5.19
|
5.56
|
5.19
|
5.56
|
5.56
|
3.83
|
20
|
|
|
7/3/2018
|
-0.42 / -7.00%
|
6.00
|
6.00
|
5.58
|
5.58
|
5.88
|
3.84
|
510
|
|
|