Closing price on 9/5/2024
|
|
Open |
14.35 |
High |
14.50 |
Low |
14.10 |
Volume |
42,500 |
Split-adjusted Price |
14.45 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2024
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.10
|
14.45
|
14.36
|
14.45
|
42,500
|
|
9/4/2024
|
+0.50 / +3.58%
|
13.95
|
14.50
|
13.95
|
14.45
|
14.30
|
14.45
|
88,200
|
|
8/30/2024
|
-0.05 / -0.36%
|
13.95
|
14.40
|
13.95
|
13.95
|
14.18
|
13.95
|
86,600
|
|
8/29/2024
|
+0.05 / +0.36%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.93
|
14.00
|
5,100
|
|
8/28/2024
|
+0.30 / +2.20%
|
13.85
|
13.95
|
13.50
|
13.95
|
13.82
|
13.95
|
57,000
|
|
8/27/2024
|
-0.15 / -1.09%
|
13.40
|
13.90
|
13.40
|
13.65
|
13.61
|
13.65
|
925,400
|
|
8/26/2024
|
-0.05 / -0.36%
|
13.90
|
13.90
|
13.40
|
13.80
|
13.51
|
13.80
|
778,778
|
|
8/23/2024
|
+0.35 / +2.59%
|
13.55
|
14.40
|
13.50
|
13.85
|
13.88
|
13.85
|
29,200
|
|
8/22/2024
|
-0.20 / -1.46%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.57
|
13.50
|
31,600
|
|
8/21/2024
|
-0.05 / -0.36%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.77
|
13.70
|
17,400
|
|
8/20/2024
|
-0.25 / -1.79%
|
14.00
|
14.00
|
13.60
|
13.75
|
13.90
|
13.75
|
30,000
|
|
8/19/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.88
|
14.00
|
24,600
|
|
8/16/2024
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.50
|
14.00
|
13.83
|
14.00
|
16,600
|
|
8/15/2024
|
+0.20 / +1.45%
|
13.80
|
14.00
|
12.95
|
14.00
|
13.57
|
14.00
|
86,900
|
|
8/14/2024
|
-0.10 / -0.72%
|
13.85
|
14.00
|
13.80
|
13.80
|
13.90
|
13.80
|
10,700
|
|
8/13/2024
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.50
|
13.90
|
13.77
|
13.90
|
8,200
|
|
8/12/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.94
|
13.90
|
11,000
|
|
8/9/2024
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.50
|
13.90
|
13.78
|
13.90
|
7,400
|
|
8/8/2024
|
+0.30 / +2.22%
|
13.05
|
14.10
|
13.05
|
13.80
|
13.54
|
13.80
|
17,300
|
|
8/7/2024
|
-0.45 / -3.23%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.89
|
13.50
|
13,800
|
|
8/6/2024
|
+0.10 / +0.72%
|
13.80
|
13.95
|
13.15
|
13.95
|
13.86
|
13.95
|
65,000
|
|
8/5/2024
|
-0.35 / -2.46%
|
14.20
|
14.20
|
13.30
|
13.85
|
13.52
|
13.85
|
45,800
|
|
8/2/2024
|
+0.40 / +2.90%
|
13.70
|
14.30
|
13.50
|
14.20
|
13.82
|
14.20
|
52,500
|
|
8/1/2024
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.60
|
13.80
|
13.77
|
13.80
|
92,700
|
|
7/31/2024
|
+0.10 / +0.70%
|
14.15
|
14.60
|
14.10
|
14.30
|
14.34
|
14.30
|
120,900
|
|
7/30/2024
|
+0.45 / +3.27%
|
13.75
|
14.70
|
13.75
|
14.20
|
14.17
|
14.20
|
67,500
|
|
7/29/2024
|
+0.60 / +4.56%
|
13.15
|
13.75
|
12.95
|
13.75
|
13.23
|
13.75
|
22,300
|
|
7/26/2024
|
-0.05 / -0.38%
|
13.10
|
13.20
|
12.70
|
13.15
|
12.97
|
13.15
|
20,800
|
|
7/25/2024
|
+0.05 / +0.38%
|
12.80
|
13.25
|
12.35
|
13.20
|
13.11
|
13.20
|
4,500
|
|
7/24/2024
|
+0.45 / +3.54%
|
12.00
|
13.20
|
11.90
|
13.15
|
12.83
|
13.15
|
17,200
|
|
|