|
Closing price on 9/23/2019
|
|
| Open |
5.89 |
| High |
5.89 |
| Low |
5.64 |
| Volume |
570 |
| Split-adjusted Price |
3.88 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2019
|
+0.02 / +0.36%
|
5.89
|
5.89
|
5.64
|
5.64
|
5.77
|
3.88
|
570
|
|
|
9/20/2019
|
0.00 / 0.00%
|
5.97
|
5.97
|
5.62
|
5.62
|
5.78
|
3.87
|
13,500
|
|
|
9/19/2019
|
-0.37 / -6.18%
|
5.90
|
5.97
|
5.62
|
5.62
|
5.81
|
3.87
|
4,820
|
|
|
9/18/2019
|
+0.23 / +3.99%
|
5.65
|
5.99
|
5.65
|
5.99
|
5.82
|
4.13
|
710
|
|
|
9/17/2019
|
-0.34 / -5.57%
|
5.77
|
6.10
|
5.75
|
5.76
|
5.76
|
3.97
|
3,470
|
|
|
9/16/2019
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.20
|
20
|
|
|
9/13/2019
|
+0.01 / +0.17%
|
5.99
|
6.39
|
5.99
|
6.00
|
6.09
|
4.13
|
760
|
|
|
9/12/2019
|
+0.23 / +3.99%
|
6.00
|
6.05
|
5.99
|
5.99
|
6.02
|
4.13
|
2,160
|
|
|
9/11/2019
|
-0.42 / -6.80%
|
5.90
|
5.90
|
5.76
|
5.76
|
5.83
|
3.97
|
8,710
|
|
|
9/10/2019
|
+0.18 / +3.00%
|
6.25
|
6.25
|
5.80
|
6.18
|
5.95
|
4.26
|
25,710
|
|
|
9/9/2019
|
-0.45 / -6.98%
|
6.42
|
6.42
|
6.00
|
6.00
|
6.21
|
4.13
|
150
|
|
|
9/6/2019
|
+0.19 / +3.04%
|
6.45
|
6.45
|
6.45
|
6.45
|
6.45
|
4.44
|
100
|
|
|
9/5/2019
|
+0.11 / +1.79%
|
6.39
|
6.39
|
5.80
|
6.26
|
5.91
|
4.31
|
10,330
|
|
|
9/4/2019
|
-0.20 / -3.15%
|
6.34
|
6.35
|
6.15
|
6.15
|
6.34
|
4.24
|
2,680
|
|
|
9/3/2019
|
+0.33 / +5.48%
|
6.44
|
6.44
|
6.20
|
6.35
|
6.33
|
4.37
|
5,530
|
|
|
8/30/2019
|
-0.28 / -4.44%
|
6.30
|
6.30
|
6.01
|
6.02
|
6.09
|
4.15
|
4,930
|
|
|
8/29/2019
|
+0.21 / +3.45%
|
6.00
|
6.50
|
6.00
|
6.30
|
6.18
|
4.34
|
8,740
|
|
|
8/28/2019
|
-0.01 / -0.16%
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
4.19
|
250
|
|
|
8/27/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.08
|
4.20
|
2,100
|
|
|
8/26/2019
|
-0.12 / -1.93%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.05
|
4.20
|
2,110
|
|
|
8/23/2019
|
-0.08 / -1.27%
|
6.40
|
6.40
|
5.86
|
6.22
|
5.94
|
4.28
|
25,600
|
|
|
8/22/2019
|
-0.09 / -1.41%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.34
|
600
|
|
|
8/21/2019
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
4.40
|
0
|
|
|
8/20/2019
|
-0.06 / -0.93%
|
6.44
|
6.44
|
6.10
|
6.39
|
6.33
|
4.40
|
3,000
|
|
|
8/19/2019
|
0.00 / 0.00%
|
6.49
|
6.49
|
6.45
|
6.45
|
6.47
|
4.44
|
4,040
|
|
|
8/16/2019
|
-0.03 / -0.46%
|
6.47
|
6.47
|
6.25
|
6.45
|
6.41
|
4.44
|
670
|
|
|
8/15/2019
|
-0.05 / -0.77%
|
6.30
|
6.59
|
6.30
|
6.48
|
6.53
|
4.46
|
60
|
|
|
8/14/2019
|
-0.07 / -1.06%
|
6.60
|
6.60
|
6.15
|
6.53
|
6.47
|
4.50
|
2,010
|
|
|
8/13/2019
|
0.00 / 0.00%
|
6.67
|
6.67
|
6.25
|
6.60
|
6.55
|
4.55
|
1,470
|
|
|
8/12/2019
|
+0.35 / +5.60%
|
6.60
|
6.68
|
6.50
|
6.60
|
6.56
|
4.55
|
610
|
|
|