Closing price on 1/31/2013
|
|
Open |
3.30 |
High |
3.30 |
Low |
3.30 |
Volume |
0 |
Split-adjusted Price |
2.27 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/31/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.27
|
0
|
|
1/30/2013
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
2.27
|
1,040
|
|
1/29/2013
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
2.20
|
3,800
|
|
1/28/2013
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
2.34
|
2,940
|
|
1/25/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.48
|
2,560
|
|
1/24/2013
|
+0.20 / +5.88%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.60
|
2.48
|
1,560
|
|
1/23/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.34
|
0
|
|
1/22/2013
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
2.34
|
2,100
|
|
1/21/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
2.41
|
12,690
|
|
1/18/2013
|
+0.10 / +3.03%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
2.34
|
3,450
|
|
1/17/2013
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.27
|
3,520
|
|
1/16/2013
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.34
|
4,110
|
|
1/15/2013
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
2.48
|
1,470
|
|
1/14/2013
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
100
|
|
1/11/2013
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.75
|
1,000
|
|
1/10/2013
|
-0.20 / -4.65%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.82
|
10
|
|
1/9/2013
|
-0.20 / -4.44%
|
4.50
|
4.60
|
4.30
|
4.30
|
4.30
|
2.96
|
30
|
|
1/8/2013
|
+0.20 / +4.65%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.10
|
10
|
|
1/7/2013
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.96
|
0
|
|
1/4/2013
|
-0.20 / -4.44%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.96
|
10
|
|
1/3/2013
|
-0.20 / -4.26%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.10
|
100
|
|
1/2/2013
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.24
|
170
|
|
12/28/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.10
|
0
|
|
12/27/2012
|
+0.20 / +4.65%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.50
|
3.10
|
700
|
|
12/26/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.96
|
0
|
|
12/25/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.96
|
0
|
|
12/24/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.96
|
100
|
|
12/21/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.96
|
0
|
|
12/20/2012
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.96
|
100
|
|
12/19/2012
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.82
|
500
|
|
|