|
Closing price on 1/23/2026
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
15.15 |
| Volume |
4,200 |
| Split-adjusted Price |
15.20 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.15
|
15.20
|
15.18
|
15.20
|
4,200
|
|
|
1/22/2026
|
-0.05 / -0.33%
|
15.10
|
15.40
|
15.10
|
15.20
|
15.20
|
15.20
|
16,000
|
|
|
1/21/2026
|
-0.45 / -2.87%
|
15.35
|
15.35
|
15.15
|
15.25
|
15.24
|
15.25
|
22,000
|
|
|
1/20/2026
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.30
|
15.70
|
15.51
|
15.70
|
19,600
|
|
|
1/19/2026
|
+0.05 / +0.32%
|
15.80
|
15.90
|
15.30
|
15.75
|
15.60
|
15.75
|
45,800
|
|
|
1/16/2026
|
-0.10 / -0.63%
|
15.75
|
15.75
|
15.35
|
15.70
|
15.46
|
15.70
|
89,000
|
|
|
1/15/2026
|
-0.15 / -0.94%
|
15.95
|
16.40
|
15.40
|
15.80
|
15.60
|
15.80
|
57,800
|
|
|
1/14/2026
|
+0.25 / +1.59%
|
15.70
|
16.00
|
15.35
|
15.95
|
15.47
|
15.95
|
92,100
|
|
|
1/13/2026
|
-0.10 / -0.63%
|
15.85
|
15.90
|
15.45
|
15.70
|
15.59
|
15.70
|
4,500
|
|
|
1/12/2026
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.73
|
15.80
|
14,000
|
|
|
1/9/2026
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.95
|
15.80
|
8,400
|
|
|
1/8/2026
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.60
|
16.00
|
15.93
|
16.00
|
8,400
|
|
|
1/7/2026
|
-0.20 / -1.23%
|
16.10
|
16.20
|
15.50
|
16.10
|
15.61
|
16.10
|
38,400
|
|
|
1/6/2026
|
+0.10 / +0.62%
|
15.90
|
16.30
|
15.10
|
16.30
|
15.75
|
16.30
|
28,300
|
|
|
1/5/2026
|
-0.15 / -0.92%
|
15.85
|
16.50
|
15.85
|
16.20
|
16.01
|
16.20
|
14,200
|
|
|
12/31/2025
|
+0.05 / +0.31%
|
16.30
|
16.80
|
16.10
|
16.35
|
16.31
|
16.35
|
8,700
|
|
|
12/30/2025
|
+0.05 / +0.31%
|
15.90
|
16.35
|
15.90
|
16.30
|
16.29
|
16.30
|
2,400
|
|
|
12/29/2025
|
0.00 / 0.00%
|
16.20
|
16.35
|
15.90
|
16.25
|
16.15
|
16.25
|
12,200
|
|
|
12/26/2025
|
+0.10 / +0.62%
|
15.95
|
16.25
|
15.90
|
16.25
|
16.07
|
16.25
|
252,500
|
|
|
12/25/2025
|
-0.20 / -1.22%
|
15.90
|
16.40
|
15.90
|
16.15
|
16.05
|
16.15
|
6,200
|
|
|
12/24/2025
|
-0.45 / -2.68%
|
16.10
|
16.60
|
15.65
|
16.35
|
16.23
|
16.35
|
934,000
|
|
|
12/23/2025
|
-0.35 / -2.04%
|
16.35
|
16.80
|
16.00
|
16.80
|
16.33
|
16.80
|
15,600
|
|
|
12/22/2025
|
-0.05 / -0.29%
|
17.20
|
17.20
|
16.15
|
17.15
|
16.77
|
17.15
|
64,700
|
|
|
12/19/2025
|
+0.10 / +0.58%
|
17.30
|
17.30
|
15.95
|
17.20
|
16.42
|
17.20
|
134,600
|
|
|
12/18/2025
|
-0.50 / -2.84%
|
17.70
|
17.70
|
16.95
|
17.10
|
17.38
|
17.10
|
6,207,700
|
|
|
12/17/2025
|
+0.80 / +4.76%
|
16.60
|
17.80
|
16.20
|
17.60
|
17.30
|
17.60
|
44,600
|
|
|
12/16/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
12/15/2025
|
-0.05 / -0.30%
|
16.85
|
16.85
|
16.00
|
16.80
|
16.72
|
16.80
|
127,300
|
|
|
12/12/2025
|
+0.70 / +4.33%
|
16.20
|
17.00
|
16.15
|
16.85
|
16.58
|
16.85
|
28,900
|
|
|
12/11/2025
|
0.00 / 0.00%
|
16.15
|
16.30
|
15.95
|
16.15
|
16.14
|
16.15
|
21,200
|
|
|