Closing price on 10/13/2011
|
|
Open |
8.70 |
High |
8.80 |
Low |
8.60 |
Volume |
6,350 |
Split-adjusted Price |
5.92 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2011
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
5.92
|
6,350
|
|
10/12/2011
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
5.99
|
6,300
|
|
10/11/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
5.85
|
8,040
|
|
10/10/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
5.85
|
13,160
|
|
10/7/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
5.85
|
19,000
|
|
10/6/2011
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.30
|
8.50
|
8.50
|
5.85
|
19,590
|
|
10/5/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.85
|
5,520
|
|
10/4/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
5.85
|
25,920
|
|
10/3/2011
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.50
|
5.85
|
26,250
|
|
9/30/2011
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
5.85
|
29,110
|
|
9/29/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
5.85
|
20,000
|
|
9/28/2011
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
5.85
|
29,800
|
|
9/27/2011
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
5.92
|
34,520
|
|
9/26/2011
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
5.92
|
8,210
|
|
9/23/2011
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
5.92
|
18,000
|
|
9/22/2011
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.10
|
8.50
|
8.50
|
5.85
|
36,380
|
|
9/21/2011
|
-0.20 / -2.30%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
5.85
|
20,000
|
|
9/20/2011
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.99
|
4,000
|
|
9/19/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.50
|
5.85
|
22,700
|
|
9/16/2011
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.10
|
8.50
|
8.50
|
5.85
|
54,690
|
|
9/15/2011
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
5.85
|
16,000
|
|
9/14/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.30
|
8.60
|
8.60
|
5.92
|
25,400
|
|
9/13/2011
|
+0.10 / +1.18%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
5.92
|
5,610
|
|
9/12/2011
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.30
|
8.50
|
8.50
|
5.85
|
23,700
|
|
9/9/2011
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.50
|
5.85
|
14,320
|
|
9/8/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.72
|
43,780
|
|
9/7/2011
|
0.00 / 0.00%
|
8.40
|
8.60
|
7.90
|
8.30
|
8.30
|
5.72
|
35,390
|
|
9/6/2011
|
0.00 / 0.00%
|
7.90
|
8.50
|
7.90
|
8.30
|
8.30
|
5.72
|
28,710
|
|
9/5/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.00
|
8.30
|
8.30
|
5.72
|
26,800
|
|
9/1/2011
|
+0.20 / +2.47%
|
7.70
|
8.40
|
7.70
|
8.30
|
8.30
|
5.72
|
5,420
|
|
|