|
Closing price on 1/9/2025
|
|
| Open |
17.70 |
| High |
18.30 |
| Low |
17.50 |
| Volume |
133,000 |
| Split-adjusted Price |
17.95 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2025
|
+0.55 / +3.16%
|
17.70
|
18.30
|
17.50
|
17.95
|
17.94
|
17.95
|
133,000
|
|
|
1/8/2025
|
+0.15 / +0.87%
|
17.45
|
17.50
|
17.00
|
17.40
|
17.36
|
17.40
|
36,700
|
|
|
1/7/2025
|
+0.35 / +2.07%
|
16.80
|
17.65
|
16.80
|
17.25
|
16.99
|
17.25
|
91,200
|
|
|
1/6/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.89
|
16.90
|
63,000
|
|
|
1/3/2025
|
-0.30 / -1.74%
|
16.35
|
17.20
|
16.30
|
16.90
|
16.56
|
16.90
|
82,700
|
|
|
1/2/2025
|
-0.05 / -0.29%
|
17.25
|
17.70
|
16.05
|
17.20
|
16.53
|
17.20
|
113,100
|
|
|
12/31/2024
|
-1.25 / -6.76%
|
18.50
|
18.50
|
17.25
|
17.25
|
17.65
|
17.25
|
249,400
|
|
|
12/30/2024
|
+1.20 / +6.94%
|
17.00
|
18.50
|
17.00
|
18.50
|
18.15
|
18.50
|
274,200
|
|
|
12/27/2024
|
+0.30 / +1.76%
|
17.20
|
17.40
|
16.90
|
17.30
|
17.08
|
17.30
|
60,300
|
|
|
12/26/2024
|
+0.35 / +2.10%
|
16.30
|
17.30
|
16.30
|
17.00
|
16.92
|
17.00
|
92,100
|
|
|
12/25/2024
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.65
|
16.61
|
16.65
|
90,500
|
|
|
12/24/2024
|
0.00 / 0.00%
|
16.35
|
16.75
|
16.35
|
16.65
|
16.56
|
16.65
|
43,300
|
|
|
12/23/2024
|
-0.10 / -0.60%
|
16.20
|
16.95
|
16.20
|
16.65
|
16.45
|
16.65
|
78,300
|
|
|
12/20/2024
|
-0.20 / -1.18%
|
17.20
|
17.20
|
15.80
|
16.75
|
16.51
|
16.75
|
141,400
|
|
|
12/19/2024
|
+0.15 / +0.89%
|
17.50
|
17.50
|
16.20
|
16.95
|
16.74
|
16.95
|
114,500
|
|
|
12/18/2024
|
+0.60 / +3.70%
|
16.50
|
17.20
|
16.50
|
16.80
|
16.88
|
16.80
|
253,800
|
|
|
12/17/2024
|
+1.05 / +6.93%
|
15.30
|
16.20
|
14.60
|
16.20
|
15.92
|
16.20
|
263,200
|
|
|
12/16/2024
|
+0.45 / +3.06%
|
14.50
|
15.15
|
14.45
|
15.15
|
14.63
|
15.15
|
48,700
|
|
|
12/13/2024
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.55
|
14.70
|
14.65
|
14.70
|
33,000
|
|
|
12/12/2024
|
-0.20 / -1.35%
|
14.70
|
14.85
|
14.55
|
14.60
|
14.62
|
14.60
|
85,800
|
|
|
12/11/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.80
|
14.80
|
43,700
|
|
|
12/10/2024
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.78
|
14.80
|
29,100
|
|
|
12/9/2024
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.60
|
14.80
|
14.70
|
14.80
|
80,800
|
|
|
12/6/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.72
|
14.80
|
11,700
|
|
|
12/5/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
13.95
|
14.80
|
14.54
|
14.80
|
100,600
|
|
|
12/4/2024
|
-0.15 / -1.00%
|
14.75
|
14.85
|
14.75
|
14.80
|
14.80
|
14.80
|
81,200
|
|
|
12/3/2024
|
-0.10 / -0.66%
|
15.05
|
15.05
|
14.65
|
14.95
|
14.76
|
14.95
|
80,300
|
|
|
12/2/2024
|
-0.05 / -0.33%
|
15.10
|
15.10
|
14.70
|
15.05
|
15.00
|
15.05
|
4,300
|
|
|
11/29/2024
|
+0.05 / +0.33%
|
15.30
|
15.60
|
15.00
|
15.10
|
15.26
|
15.10
|
139,000
|
|
|
11/28/2024
|
+0.20 / +1.35%
|
14.85
|
15.05
|
14.60
|
15.05
|
14.96
|
15.05
|
41,000
|
|
|