|
Closing price on 1/9/2009
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
25.50 |
| Volume |
13,370 |
| Split-adjusted Price |
17.56 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2009
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.50
|
17.56
|
13,370
|
|
|
1/8/2009
|
-1.00 / -3.70%
|
26.30
|
27.30
|
26.00
|
26.00
|
26.00
|
17.91
|
21,240
|
|
|
1/7/2009
|
-0.30 / -1.10%
|
27.50
|
27.50
|
26.70
|
27.00
|
27.00
|
18.59
|
25,950
|
|
|
1/6/2009
|
+0.80 / +3.02%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
18.80
|
10
|
|
|
1/5/2009
|
0.00 / 0.00%
|
25.50
|
26.50
|
25.40
|
26.50
|
26.50
|
18.25
|
6,050
|
|
|
1/2/2009
|
-1.30 / -4.68%
|
26.80
|
27.00
|
26.50
|
26.50
|
26.50
|
18.25
|
29,500
|
|
|
12/31/2008
|
0.00 / 0.00%
|
27.90
|
28.80
|
27.00
|
27.80
|
27.80
|
19.15
|
49,630
|
|
|
12/30/2008
|
+1.10 / +4.12%
|
27.00
|
28.00
|
26.70
|
27.80
|
27.80
|
19.15
|
78,750
|
|
|
12/29/2008
|
+1.20 / +4.71%
|
25.50
|
26.70
|
25.30
|
26.70
|
26.70
|
18.39
|
40,500
|
|
|
12/26/2008
|
-0.90 / -3.41%
|
26.40
|
26.40
|
25.50
|
25.50
|
25.50
|
17.56
|
6,500
|
|
|
12/25/2008
|
+1.20 / +4.76%
|
25.40
|
26.40
|
25.20
|
26.40
|
26.40
|
18.18
|
108,800
|
|
|
12/24/2008
|
-0.20 / -0.79%
|
24.90
|
25.20
|
24.90
|
25.20
|
25.20
|
17.35
|
2,580
|
|
|
12/23/2008
|
-1.00 / -3.79%
|
25.30
|
25.90
|
25.20
|
25.40
|
25.40
|
17.49
|
10,430
|
|
|
12/22/2008
|
+1.20 / +4.76%
|
25.20
|
26.40
|
25.20
|
26.40
|
26.40
|
18.18
|
53,150
|
|
|
12/19/2008
|
-1.10 / -4.18%
|
25.50
|
26.30
|
25.20
|
25.20
|
25.20
|
17.35
|
9,430
|
|
|
12/18/2008
|
+0.10 / +0.38%
|
26.00
|
27.00
|
26.00
|
26.30
|
26.30
|
18.11
|
26,220
|
|
|
12/17/2008
|
0.00 / 0.00%
|
25.50
|
26.50
|
25.00
|
26.20
|
26.20
|
18.04
|
30,490
|
|
|
12/16/2008
|
-1.30 / -4.73%
|
28.80
|
28.80
|
26.20
|
26.20
|
26.20
|
18.04
|
187,620
|
|
|
12/15/2008
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
18.94
|
6,990
|
|
|
12/12/2008
|
+1.20 / +4.80%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
18.04
|
24,410
|
|
|
12/11/2008
|
+1.10 / +4.60%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.22
|
23,340
|
|
|
12/10/2008
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
16.46
|
4,170
|
|
|
12/9/2008
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
15.70
|
670
|
|
|
12/8/2008
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
15.01
|
12,490
|
|
|
12/5/2008
|
-0.70 / -3.26%
|
21.50
|
21.50
|
20.50
|
20.80
|
20.80
|
14.32
|
27,810
|
|
|
12/4/2008
|
-0.80 / -3.59%
|
22.30
|
22.30
|
21.50
|
21.50
|
21.50
|
14.81
|
23,900
|
|
|
12/3/2008
|
-1.10 / -4.70%
|
22.50
|
22.90
|
22.30
|
22.30
|
22.30
|
15.36
|
43,250
|
|
|
12/2/2008
|
0.00 / 0.00%
|
22.30
|
23.40
|
22.30
|
23.40
|
23.40
|
16.12
|
62,430
|
|
|
12/1/2008
|
-1.20 / -4.88%
|
24.60
|
24.60
|
23.40
|
23.40
|
23.40
|
16.12
|
13,830
|
|
|
11/28/2008
|
+0.90 / +3.80%
|
24.40
|
24.60
|
24.40
|
24.60
|
24.60
|
16.94
|
21,500
|
|
|