Closing price on 10/13/2008
|
|
Open |
27.40 |
High |
27.40 |
Low |
26.20 |
Volume |
45,300 |
Split-adjusted Price |
18.04 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2008
|
-1.30 / -4.73%
|
27.40
|
27.40
|
26.20
|
26.20
|
26.20
|
18.04
|
45,300
|
|
10/10/2008
|
-1.40 / -4.84%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
18.94
|
45,160
|
|
10/9/2008
|
-1.50 / -4.93%
|
28.90
|
31.00
|
28.90
|
28.90
|
28.90
|
19.90
|
240,130
|
|
10/8/2008
|
-1.50 / -4.70%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
20.94
|
50,730
|
|
10/7/2008
|
-1.60 / -4.78%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
21.97
|
88,170
|
|
10/6/2008
|
-1.70 / -4.83%
|
35.20
|
35.50
|
33.50
|
33.50
|
33.50
|
23.07
|
116,750
|
|
10/3/2008
|
-1.80 / -4.86%
|
35.20
|
35.60
|
35.20
|
35.20
|
35.20
|
24.24
|
110,560
|
|
10/2/2008
|
0.00 / 0.00%
|
37.40
|
37.40
|
36.30
|
37.00
|
37.00
|
25.48
|
37,480
|
|
10/1/2008
|
-0.20 / -0.54%
|
37.60
|
38.00
|
36.50
|
37.00
|
37.00
|
25.48
|
68,480
|
|
9/30/2008
|
-1.90 / -4.86%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
25.62
|
168,940
|
|
9/29/2008
|
+0.30 / +0.77%
|
40.00
|
40.00
|
39.00
|
39.10
|
39.10
|
26.93
|
146,290
|
|
9/26/2008
|
+1.80 / +4.86%
|
38.60
|
38.80
|
37.00
|
38.80
|
38.80
|
26.72
|
173,780
|
|
9/25/2008
|
+1.20 / +3.35%
|
34.30
|
37.00
|
34.30
|
37.00
|
37.00
|
25.48
|
221,880
|
|
9/24/2008
|
0.00 / 0.00%
|
34.10
|
35.80
|
34.10
|
35.80
|
35.80
|
24.65
|
117,550
|
|
9/23/2008
|
+0.90 / +2.58%
|
34.90
|
36.60
|
34.90
|
35.80
|
35.80
|
24.65
|
267,980
|
|
9/22/2008
|
+1.60 / +4.80%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
24.03
|
11,670
|
|
9/19/2008
|
+1.50 / +4.72%
|
31.50
|
33.30
|
31.50
|
33.30
|
33.30
|
22.93
|
144,670
|
|
9/18/2008
|
-1.60 / -4.79%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
21.90
|
3,960
|
|
9/17/2008
|
-1.70 / -4.84%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
23.00
|
65,000
|
|
9/16/2008
|
-1.80 / -4.88%
|
35.10
|
35.20
|
35.10
|
35.10
|
35.10
|
24.17
|
216,530
|
|
9/15/2008
|
-1.90 / -4.90%
|
37.10
|
40.60
|
36.90
|
36.90
|
36.90
|
25.41
|
181,110
|
|
9/12/2008
|
-2.00 / -4.90%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
26.72
|
24,200
|
|
9/11/2008
|
-2.10 / -4.90%
|
40.90
|
42.50
|
40.80
|
40.80
|
40.80
|
28.10
|
98,010
|
|
9/10/2008
|
+2.00 / +4.89%
|
40.90
|
42.90
|
38.90
|
42.90
|
42.90
|
29.54
|
209,010
|
|
9/9/2008
|
-2.10 / -4.88%
|
42.00
|
43.00
|
40.90
|
40.90
|
40.90
|
28.17
|
154,310
|
|
9/8/2008
|
-0.20 / -0.46%
|
41.10
|
43.00
|
41.10
|
43.00
|
43.00
|
29.61
|
214,720
|
|
9/5/2008
|
-0.20 / -0.46%
|
43.60
|
44.00
|
42.50
|
43.20
|
43.20
|
29.75
|
164,810
|
|
9/4/2008
|
+1.80 / +4.33%
|
43.60
|
43.60
|
41.00
|
43.40
|
43.40
|
29.89
|
186,800
|
|
9/3/2008
|
+1.90 / +4.79%
|
40.50
|
41.60
|
40.20
|
41.60
|
41.60
|
28.65
|
527,720
|
|
8/29/2008
|
+1.80 / +4.75%
|
36.10
|
39.70
|
36.10
|
39.70
|
39.70
|
27.34
|
496,850
|
|
|