|
Closing price on 8/15/2023
|
|
| Open |
15.05 |
| High |
16.00 |
| Low |
15.05 |
| Volume |
49,600 |
| Split-adjusted Price |
15.45 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2023
|
-0.50 / -3.13%
|
15.05
|
16.00
|
15.05
|
15.45
|
15.76
|
15.45
|
49,600
|
|
|
8/14/2023
|
+0.85 / +5.63%
|
14.60
|
15.95
|
14.60
|
15.95
|
15.00
|
15.95
|
146,400
|
|
|
8/11/2023
|
-0.30 / -1.95%
|
15.35
|
15.35
|
14.80
|
15.10
|
14.98
|
15.10
|
45,800
|
|
|
8/10/2023
|
-0.05 / -0.32%
|
15.20
|
15.55
|
14.90
|
15.40
|
15.14
|
15.40
|
63,300
|
|
|
8/9/2023
|
-0.15 / -0.96%
|
15.10
|
15.60
|
15.00
|
15.45
|
15.21
|
15.45
|
95,800
|
|
|
8/8/2023
|
-0.05 / -0.32%
|
16.10
|
16.60
|
15.00
|
15.60
|
15.68
|
15.60
|
211,900
|
|
|
8/7/2023
|
+1.00 / +6.83%
|
14.65
|
15.65
|
14.50
|
15.65
|
15.32
|
15.65
|
175,600
|
|
|
8/4/2023
|
+0.10 / +0.69%
|
14.30
|
15.00
|
14.30
|
14.65
|
14.58
|
14.65
|
72,700
|
|
|
8/3/2023
|
+0.15 / +1.04%
|
14.25
|
14.60
|
14.25
|
14.55
|
14.46
|
14.55
|
74,200
|
|
|
8/2/2023
|
-0.10 / -0.69%
|
14.75
|
14.75
|
14.20
|
14.40
|
14.40
|
14.40
|
64,600
|
|
|
8/1/2023
|
-0.30 / -2.03%
|
14.80
|
14.95
|
14.40
|
14.50
|
14.59
|
14.50
|
130,800
|
|
|
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
|
|
|