Closing price on 1/10/2012
|
|
Open |
8.00 |
High |
8.00 |
Low |
8.00 |
Volume |
300 |
Split-adjusted Price |
5.51 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.51
|
300
|
|
1/9/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.51
|
500
|
|
1/6/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.51
|
500
|
|
1/5/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.51
|
1,000
|
|
1/4/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.51
|
220
|
|
1/3/2012
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.51
|
90
|
|
12/30/2011
|
+0.30 / +4.05%
|
7.30
|
7.70
|
7.10
|
7.70
|
7.70
|
5.30
|
2,190
|
|
12/29/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.10
|
1,000
|
|
12/28/2011
|
-0.30 / -3.90%
|
7.70
|
8.00
|
7.40
|
7.40
|
7.40
|
5.10
|
5,210
|
|
12/27/2011
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.30
|
2,000
|
|
12/26/2011
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
5.30
|
2,100
|
|
12/23/2011
|
-0.30 / -3.80%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
5.23
|
2,310
|
|
12/22/2011
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
5.44
|
210
|
|
12/21/2011
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.51
|
200
|
|
12/20/2011
|
-0.40 / -4.88%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.37
|
4,100
|
|
12/19/2011
|
-0.10 / -1.20%
|
8.60
|
8.60
|
8.00
|
8.20
|
8.20
|
5.65
|
3,620
|
|
12/16/2011
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
5.72
|
2,300
|
|
12/15/2011
|
+0.20 / +2.50%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
5.65
|
3,470
|
|
12/14/2011
|
-0.30 / -3.61%
|
8.60
|
8.60
|
7.90
|
8.00
|
8.00
|
5.51
|
6,690
|
|
12/13/2011
|
-0.10 / -1.19%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
5.72
|
3,100
|
|
12/12/2011
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
5.78
|
6,970
|
|
12/9/2011
|
+0.30 / +3.70%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.78
|
2,200
|
|
12/8/2011
|
-0.20 / -2.41%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
5.58
|
4,100
|
|
12/7/2011
|
-0.10 / -1.19%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.30
|
5.72
|
5,100
|
|
12/6/2011
|
+0.30 / +3.70%
|
8.00
|
8.40
|
7.90
|
8.40
|
8.40
|
5.78
|
6,910
|
|
12/5/2011
|
-0.30 / -3.57%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
5.58
|
7,280
|
|
12/2/2011
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.78
|
2,010
|
|
12/1/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
5.51
|
7,010
|
|
11/30/2011
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.51
|
5,010
|
|
11/29/2011
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
5.58
|
3,300
|
|
|