Closing price on 1/6/2010
|
|
Open |
27.10 |
High |
28.00 |
Low |
27.10 |
Volume |
15,870 |
Split-adjusted Price |
18.94 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/6/2010
|
-0.80 / -2.83%
|
27.10
|
28.00
|
27.10
|
27.50
|
27.50
|
18.94
|
15,870
|
|
1/5/2010
|
+1.20 / +4.43%
|
28.30
|
28.40
|
28.30
|
28.30
|
28.30
|
19.49
|
35,500
|
|
1/4/2010
|
+1.20 / +4.63%
|
26.40
|
27.10
|
26.30
|
27.10
|
27.10
|
18.66
|
31,010
|
|
12/31/2009
|
+1.20 / +4.86%
|
24.90
|
25.90
|
24.90
|
25.90
|
25.90
|
17.84
|
72,180
|
|
12/30/2009
|
+1.10 / +4.66%
|
23.10
|
24.70
|
23.10
|
24.70
|
24.70
|
17.01
|
32,240
|
|
12/29/2009
|
-0.90 / -3.67%
|
23.80
|
23.90
|
23.60
|
23.60
|
23.60
|
16.25
|
12,110
|
|
12/28/2009
|
-0.80 / -3.16%
|
24.30
|
25.30
|
24.20
|
24.50
|
24.50
|
16.87
|
39,230
|
|
12/25/2009
|
+0.50 / +2.02%
|
25.00
|
25.40
|
24.50
|
25.30
|
25.30
|
17.42
|
22,690
|
|
12/24/2009
|
+0.80 / +3.33%
|
24.90
|
24.90
|
24.80
|
24.80
|
24.80
|
17.08
|
4,150
|
|
12/23/2009
|
+1.10 / +4.80%
|
23.10
|
24.00
|
22.90
|
24.00
|
24.00
|
16.53
|
36,300
|
|
12/22/2009
|
-0.50 / -2.14%
|
24.00
|
24.00
|
22.90
|
22.90
|
22.90
|
15.77
|
6,010
|
|
12/21/2009
|
+1.10 / +4.93%
|
23.20
|
23.40
|
23.00
|
23.40
|
23.40
|
16.12
|
22,690
|
|
12/18/2009
|
+0.80 / +3.72%
|
21.50
|
22.40
|
21.50
|
22.30
|
22.30
|
15.36
|
16,330
|
|
12/17/2009
|
-1.00 / -4.44%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.50
|
14.81
|
11,580
|
|
12/16/2009
|
-0.90 / -3.85%
|
23.50
|
23.50
|
22.30
|
22.50
|
22.50
|
15.50
|
42,180
|
|
12/15/2009
|
+1.10 / +4.93%
|
21.60
|
23.40
|
21.60
|
23.40
|
23.40
|
16.12
|
29,670
|
|
12/14/2009
|
+0.40 / +1.83%
|
21.00
|
22.50
|
21.00
|
22.30
|
22.30
|
15.36
|
46,500
|
|
12/11/2009
|
-1.10 / -4.78%
|
22.20
|
22.20
|
21.90
|
21.90
|
21.90
|
15.08
|
36,260
|
|
12/10/2009
|
-0.70 / -2.95%
|
23.00
|
24.00
|
22.90
|
23.00
|
23.00
|
15.84
|
33,620
|
|
12/9/2009
|
-1.20 / -4.82%
|
23.70
|
23.80
|
23.70
|
23.70
|
23.70
|
16.32
|
30,150
|
|
12/8/2009
|
-0.70 / -2.73%
|
25.60
|
25.60
|
24.40
|
24.90
|
24.90
|
17.15
|
14,040
|
|
12/7/2009
|
+0.70 / +2.81%
|
25.40
|
25.60
|
25.40
|
25.60
|
25.60
|
17.63
|
1,000
|
|
12/4/2009
|
+0.20 / +0.81%
|
24.70
|
24.90
|
24.00
|
24.90
|
24.90
|
17.15
|
2,080
|
|
12/3/2009
|
+0.90 / +3.78%
|
23.20
|
24.90
|
23.20
|
24.70
|
24.70
|
17.01
|
65,240
|
|
12/2/2009
|
-1.20 / -4.80%
|
24.40
|
25.50
|
23.80
|
23.80
|
23.80
|
16.39
|
12,330
|
|
12/1/2009
|
+0.50 / +2.04%
|
24.30
|
25.70
|
24.30
|
25.00
|
25.00
|
17.22
|
44,620
|
|
11/30/2009
|
-0.60 / -2.39%
|
24.30
|
25.50
|
24.10
|
24.50
|
24.50
|
16.87
|
19,580
|
|
11/27/2009
|
+0.90 / +3.72%
|
23.00
|
25.40
|
23.00
|
25.10
|
25.10
|
17.29
|
25,060
|
|
11/26/2009
|
-1.20 / -4.72%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
16.67
|
130,880
|
|
11/25/2009
|
-1.30 / -4.87%
|
26.70
|
26.70
|
25.40
|
25.40
|
25.40
|
17.49
|
67,460
|
|
|