|
Closing price on 11/15/2024
|
|
| Open |
15.10 |
| High |
15.30 |
| Low |
14.50 |
| Volume |
37,200 |
| Split-adjusted Price |
15.10 |
There is no data on 11/16/2024. Display data on 11/15/2024 instead.
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2024
|
0.00 / 0.00%
|
15.10
|
15.30
|
14.50
|
15.10
|
14.99
|
15.10
|
37,200
|
|
|
11/14/2024
|
-0.50 / -3.21%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.17
|
15.10
|
41,000
|
|
|
11/13/2024
|
-0.15 / -0.95%
|
15.80
|
15.80
|
15.10
|
15.60
|
15.45
|
15.60
|
52,200
|
|
|
11/12/2024
|
+0.25 / +1.61%
|
15.90
|
15.95
|
15.50
|
15.75
|
15.73
|
15.75
|
80,900
|
|
|
11/11/2024
|
+0.60 / +4.03%
|
14.70
|
15.90
|
14.70
|
15.50
|
15.60
|
15.50
|
244,600
|
|
|
11/8/2024
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.55
|
14.90
|
14.91
|
14.90
|
30,700
|
|
|
11/7/2024
|
-0.15 / -0.99%
|
15.10
|
15.15
|
14.80
|
14.95
|
15.03
|
14.95
|
30,300
|
|
|
11/6/2024
|
0.00 / 0.00%
|
14.30
|
15.15
|
14.30
|
15.10
|
14.68
|
15.10
|
46,400
|
|
|
11/5/2024
|
-0.20 / -1.31%
|
15.20
|
15.20
|
14.80
|
15.10
|
14.95
|
15.10
|
12,400
|
|
|
11/4/2024
|
-0.10 / -0.65%
|
15.35
|
15.45
|
15.25
|
15.30
|
15.35
|
15.30
|
26,300
|
|
|
11/1/2024
|
+0.30 / +1.99%
|
14.70
|
15.40
|
14.65
|
15.40
|
14.92
|
15.40
|
64,000
|
|
|
10/31/2024
|
+0.25 / +1.68%
|
15.20
|
15.20
|
14.60
|
15.10
|
15.09
|
15.10
|
7,500
|
|
|
10/30/2024
|
-0.45 / -2.94%
|
15.10
|
15.30
|
14.85
|
14.85
|
14.96
|
14.85
|
17,100
|
|
|
10/29/2024
|
+0.30 / +2.00%
|
14.55
|
15.60
|
14.55
|
15.30
|
15.15
|
15.30
|
144,200
|
|
|
10/28/2024
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.50
|
15.00
|
14.66
|
15.00
|
8,100
|
|
|
10/25/2024
|
-0.10 / -0.66%
|
14.80
|
15.20
|
14.80
|
15.10
|
15.04
|
15.10
|
700
|
|
|
10/24/2024
|
+0.20 / +1.33%
|
15.10
|
15.30
|
14.70
|
15.20
|
15.11
|
15.20
|
29,600
|
|
|
10/23/2024
|
-0.10 / -0.66%
|
14.95
|
15.00
|
14.95
|
15.00
|
14.96
|
15.00
|
26,500
|
|
|
10/22/2024
|
-0.05 / -0.33%
|
15.00
|
15.15
|
14.25
|
15.10
|
14.87
|
15.10
|
28,000
|
|
|
10/21/2024
|
-0.15 / -0.98%
|
15.00
|
15.40
|
15.00
|
15.15
|
15.26
|
15.15
|
47,300
|
|
|
10/18/2024
|
-0.10 / -0.65%
|
15.00
|
15.50
|
15.00
|
15.30
|
15.09
|
15.30
|
40,100
|
|
|
10/17/2024
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.24
|
15.40
|
45,100
|
|
|
10/16/2024
|
-0.40 / -2.60%
|
14.50
|
15.50
|
14.50
|
15.00
|
15.46
|
15.00
|
108,400
|
|
|
10/15/2024
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.00
|
15.40
|
15.34
|
15.40
|
44,900
|
|
|
10/14/2024
|
-0.05 / -0.32%
|
15.20
|
15.50
|
15.00
|
15.40
|
15.30
|
15.40
|
135,300
|
|
|
10/11/2024
|
-0.05 / -0.32%
|
15.70
|
15.70
|
15.30
|
15.45
|
15.43
|
15.45
|
9,900
|
|
|
10/10/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.42
|
15.50
|
33,200
|
|
|
10/9/2024
|
+0.05 / +0.32%
|
15.45
|
15.90
|
15.40
|
15.50
|
15.53
|
15.50
|
45,100
|
|
|
10/8/2024
|
0.00 / 0.00%
|
15.15
|
15.45
|
15.15
|
15.45
|
15.38
|
15.45
|
45,600
|
|
|
10/7/2024
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.00
|
15.45
|
15.33
|
15.45
|
107,300
|
|
|