|
Closing price on 8/8/2019
|
|
| Open |
6.60 |
| High |
6.65 |
| Low |
6.60 |
| Volume |
580 |
| Split-adjusted Price |
4.55 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2019
|
-0.14 / -2.08%
|
6.60
|
6.65
|
6.60
|
6.60
|
6.61
|
4.55
|
580
|
|
|
8/7/2019
|
-0.06 / -0.88%
|
6.80
|
6.90
|
6.61
|
6.74
|
6.76
|
4.64
|
4,850
|
|
|
8/6/2019
|
+0.22 / +3.34%
|
6.21
|
6.80
|
6.20
|
6.80
|
6.33
|
4.68
|
7,270
|
|
|
8/5/2019
|
-0.02 / -0.30%
|
6.20
|
6.60
|
6.20
|
6.58
|
6.47
|
4.53
|
2,010
|
|
|
8/2/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.55
|
1,280
|
|
|
8/1/2019
|
+0.10 / +1.54%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.68
|
4.55
|
1,710
|
|
|
7/31/2019
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.48
|
10,000
|
|
|
7/30/2019
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.61
|
10
|
|
|
7/29/2019
|
0.00 / 0.00%
|
6.60
|
6.61
|
6.60
|
6.60
|
6.60
|
4.55
|
1,200
|
|
|
7/26/2019
|
+0.10 / +1.54%
|
6.65
|
6.65
|
6.60
|
6.60
|
6.61
|
4.55
|
2,270
|
|
|
7/25/2019
|
+0.10 / +1.56%
|
6.50
|
6.56
|
6.40
|
6.50
|
6.52
|
4.48
|
17,950
|
|
|
7/24/2019
|
+0.09 / +1.43%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.43
|
4.41
|
160
|
|
|
7/23/2019
|
-0.19 / -2.92%
|
6.31
|
6.31
|
6.31
|
6.31
|
6.31
|
4.35
|
240
|
|
|
7/22/2019
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.33
|
4.48
|
33,000
|
|
|
7/19/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.48
|
0
|
|
|
7/18/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.48
|
0
|
|
|
7/17/2019
|
0.00 / 0.00%
|
6.25
|
6.50
|
6.25
|
6.50
|
6.34
|
4.48
|
5,520
|
|
|
7/16/2019
|
-0.19 / -2.84%
|
6.26
|
6.50
|
6.25
|
6.50
|
6.40
|
4.48
|
2,030
|
|
|
7/15/2019
|
+0.38 / +6.02%
|
6.70
|
6.75
|
6.23
|
6.69
|
6.59
|
4.61
|
1,460
|
|
|
7/12/2019
|
-0.29 / -4.39%
|
6.33
|
6.40
|
6.31
|
6.31
|
6.34
|
4.35
|
5,520
|
|
|
7/11/2019
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.30
|
6.60
|
6.39
|
4.55
|
5,480
|
|
|
7/10/2019
|
+0.14 / +2.17%
|
6.42
|
6.67
|
6.30
|
6.60
|
6.39
|
4.55
|
20,330
|
|
|
7/9/2019
|
+0.24 / +3.86%
|
6.20
|
6.48
|
6.20
|
6.46
|
6.34
|
4.45
|
3,240
|
|
|
7/8/2019
|
-0.18 / -2.81%
|
6.70
|
6.70
|
6.22
|
6.22
|
6.67
|
4.28
|
450
|
|
|
7/5/2019
|
-0.40 / -5.88%
|
6.80
|
6.80
|
6.37
|
6.40
|
6.45
|
4.41
|
4,340
|
|
|
7/4/2019
|
+0.39 / +6.08%
|
6.40
|
6.85
|
5.98
|
6.80
|
6.16
|
4.68
|
6,330
|
|
|
7/3/2019
|
-0.47 / -6.83%
|
6.42
|
6.87
|
6.41
|
6.41
|
6.53
|
4.41
|
7,390
|
|
|
7/2/2019
|
-0.12 / -1.71%
|
6.51
|
6.88
|
6.51
|
6.88
|
6.52
|
4.74
|
42,630
|
|
|
7/1/2019
|
-0.05 / -0.71%
|
7.05
|
7.05
|
6.80
|
7.00
|
7.01
|
4.82
|
5,850
|
|
|
6/28/2019
|
0.00 / 0.00%
|
7.05
|
7.05
|
7.05
|
7.05
|
7.05
|
4.86
|
0
|
|
|