|
Closing price on 11/4/2025
|
|
| Open |
16.65 |
| High |
17.00 |
| Low |
16.15 |
| Volume |
3,100 |
| Split-adjusted Price |
16.90 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
0.00 / 0.00%
|
16.65
|
17.00
|
16.15
|
16.90
|
16.59
|
16.90
|
3,100
|
|
|
11/3/2025
|
0.00 / 0.00%
|
16.55
|
16.90
|
16.55
|
16.90
|
16.78
|
16.90
|
300
|
|
|
10/31/2025
|
-0.55 / -3.15%
|
17.45
|
17.50
|
16.90
|
16.90
|
17.36
|
16.90
|
32,300
|
|
|
10/30/2025
|
-0.05 / -0.29%
|
17.50
|
17.75
|
16.95
|
17.45
|
17.52
|
17.45
|
24,000
|
|
|
10/29/2025
|
+0.20 / +1.16%
|
17.50
|
17.50
|
16.95
|
17.50
|
17.20
|
17.50
|
87,600
|
|
|
10/28/2025
|
+0.30 / +1.76%
|
16.80
|
17.35
|
16.60
|
17.30
|
17.04
|
17.30
|
17,200
|
|
|
10/27/2025
|
0.00 / 0.00%
|
17.25
|
17.25
|
16.55
|
17.00
|
17.02
|
17.00
|
28,400
|
|
|
10/24/2025
|
+0.10 / +0.59%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.74
|
17.00
|
11,800
|
|
|
10/23/2025
|
+0.10 / +0.60%
|
17.20
|
17.20
|
16.50
|
16.90
|
16.68
|
16.90
|
7,000
|
|
|
10/22/2025
|
0.00 / 0.00%
|
17.05
|
17.05
|
16.60
|
16.80
|
16.76
|
16.80
|
24,500
|
|
|
10/21/2025
|
+0.05 / +0.30%
|
16.55
|
16.80
|
15.95
|
16.80
|
16.11
|
16.80
|
42,300
|
|
|
10/20/2025
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.20
|
16.75
|
16.61
|
16.75
|
12,700
|
|
|
10/17/2025
|
+0.35 / +2.13%
|
16.40
|
16.90
|
16.10
|
16.75
|
16.37
|
16.75
|
9,600
|
|
|
10/16/2025
|
-0.55 / -3.24%
|
16.20
|
16.95
|
16.20
|
16.40
|
16.37
|
16.40
|
3,200
|
|
|
10/15/2025
|
+0.20 / +1.19%
|
16.45
|
16.95
|
16.40
|
16.95
|
16.55
|
16.95
|
5,100
|
|
|
10/14/2025
|
-0.15 / -0.89%
|
16.90
|
16.95
|
16.60
|
16.75
|
16.68
|
16.75
|
13,800
|
|
|
10/13/2025
|
-0.10 / -0.59%
|
16.85
|
17.00
|
16.80
|
16.90
|
16.88
|
16.90
|
2,900
|
|
|
10/10/2025
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.75
|
17.00
|
16.89
|
17.00
|
16,100
|
|
|
10/9/2025
|
-0.30 / -1.73%
|
17.35
|
17.35
|
16.85
|
17.00
|
17.09
|
17.00
|
3,000
|
|
|
10/8/2025
|
-0.05 / -0.29%
|
17.35
|
17.35
|
16.85
|
17.30
|
16.94
|
17.30
|
4,400
|
|
|
10/7/2025
|
+0.05 / +0.29%
|
17.40
|
17.40
|
16.90
|
17.35
|
17.31
|
17.35
|
36,400
|
|
|
10/6/2025
|
+0.05 / +0.29%
|
17.30
|
17.30
|
16.75
|
17.30
|
17.21
|
17.30
|
30,800
|
|
|
10/3/2025
|
+0.05 / +0.29%
|
17.00
|
17.35
|
16.60
|
17.25
|
17.28
|
17.25
|
55,300
|
|
|
10/2/2025
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.85
|
17.20
|
17.05
|
17.20
|
5,500
|
|
|
10/1/2025
|
-0.15 / -0.87%
|
17.00
|
17.20
|
16.85
|
17.10
|
16.98
|
17.10
|
2,100
|
|
|
9/30/2025
|
-0.30 / -1.71%
|
17.40
|
17.40
|
16.75
|
17.25
|
16.96
|
17.25
|
30,200
|
|
|
9/29/2025
|
+0.05 / +0.29%
|
17.50
|
17.55
|
17.00
|
17.55
|
17.35
|
17.55
|
36,300
|
|
|
9/26/2025
|
-0.15 / -0.85%
|
17.45
|
17.50
|
17.10
|
17.50
|
17.21
|
17.50
|
4,700
|
|
|
9/25/2025
|
+0.30 / +1.73%
|
17.15
|
17.70
|
17.15
|
17.65
|
17.58
|
17.65
|
1,400
|
|
|
9/24/2025
|
0.00 / 0.00%
|
17.15
|
17.60
|
16.95
|
17.35
|
17.34
|
17.35
|
63,200
|
|
|