|
Closing price on 10/16/2009
|
|
| Open |
33.50 |
| High |
33.60 |
| Low |
31.00 |
| Volume |
325,610 |
| Split-adjusted Price |
23.14 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2009
|
+1.60 / +5.00%
|
33.50
|
33.60
|
31.00
|
33.60
|
33.60
|
23.14
|
325,610
|
|
|
10/15/2009
|
+1.50 / +4.92%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
22.04
|
246,430
|
|
|
10/14/2009
|
+1.40 / +4.81%
|
30.00
|
30.50
|
29.50
|
30.50
|
30.50
|
21.00
|
381,170
|
|
|
10/13/2009
|
+1.30 / +4.68%
|
29.10
|
29.10
|
28.00
|
29.10
|
29.10
|
20.04
|
444,160
|
|
|
10/12/2009
|
+1.30 / +4.91%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
19.15
|
66,180
|
|
|
10/9/2009
|
+1.20 / +4.74%
|
26.30
|
26.50
|
26.00
|
26.50
|
26.50
|
18.25
|
109,040
|
|
|
10/8/2009
|
-0.30 / -1.17%
|
25.30
|
26.00
|
25.20
|
25.30
|
25.30
|
17.42
|
19,410
|
|
|
10/7/2009
|
+0.50 / +1.99%
|
26.00
|
26.00
|
25.50
|
25.60
|
25.60
|
17.63
|
18,400
|
|
|
10/6/2009
|
-0.40 / -1.57%
|
25.50
|
26.20
|
25.00
|
25.10
|
25.10
|
17.29
|
85,930
|
|
|
10/5/2009
|
-0.90 / -3.41%
|
26.40
|
26.40
|
25.50
|
25.50
|
25.50
|
17.56
|
39,460
|
|
|
10/2/2009
|
-1.30 / -4.69%
|
26.50
|
27.50
|
26.40
|
26.40
|
26.40
|
18.18
|
58,030
|
|
|
10/1/2009
|
-0.30 / -1.07%
|
27.10
|
27.80
|
26.80
|
27.70
|
27.70
|
19.08
|
102,980
|
|
|
9/30/2009
|
+1.00 / +3.70%
|
27.00
|
28.00
|
26.60
|
28.00
|
28.00
|
19.28
|
181,180
|
|
|
9/29/2009
|
-0.80 / -2.88%
|
26.90
|
27.00
|
26.50
|
27.00
|
27.00
|
18.59
|
180,920
|
|
|
9/28/2009
|
+0.30 / +1.09%
|
28.80
|
28.80
|
27.50
|
27.80
|
27.80
|
19.15
|
256,920
|
|
|
9/25/2009
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
18.94
|
158,790
|
|
|
9/24/2009
|
+1.20 / +4.80%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
18.04
|
162,200
|
|
|
9/23/2009
|
+1.10 / +4.60%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.22
|
48,190
|
|
|
9/22/2009
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.60
|
23.90
|
23.90
|
16.46
|
80,310
|
|
|
9/21/2009
|
0.00 / 0.00%
|
23.90
|
24.40
|
23.80
|
23.80
|
23.80
|
16.39
|
35,410
|
|
|
9/18/2009
|
-0.10 / -0.42%
|
24.00
|
24.20
|
23.80
|
23.80
|
23.80
|
16.39
|
45,170
|
|
|
9/17/2009
|
-0.20 / -0.83%
|
24.10
|
24.20
|
23.70
|
23.90
|
23.90
|
16.46
|
62,160
|
|
|
9/16/2009
|
+0.10 / +0.42%
|
24.00
|
24.50
|
24.00
|
24.10
|
24.10
|
16.60
|
57,130
|
|
|
9/15/2009
|
-0.80 / -3.23%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.00
|
16.53
|
27,990
|
|
|
9/14/2009
|
+0.40 / +1.64%
|
24.90
|
25.00
|
24.40
|
24.80
|
24.80
|
17.08
|
51,780
|
|
|
9/11/2009
|
+0.30 / +1.24%
|
24.10
|
24.60
|
24.10
|
24.40
|
24.40
|
16.80
|
43,020
|
|
|
9/10/2009
|
-0.40 / -1.63%
|
24.90
|
24.90
|
24.10
|
24.10
|
24.10
|
16.60
|
26,790
|
|
|
9/9/2009
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.50
|
24.50
|
24.50
|
16.87
|
50,170
|
|
|
9/8/2009
|
+0.50 / +2.08%
|
24.80
|
25.00
|
24.50
|
24.50
|
24.50
|
16.87
|
12,620
|
|
|
9/7/2009
|
0.00 / 0.00%
|
24.70
|
24.70
|
23.50
|
24.00
|
24.00
|
16.53
|
38,640
|
|
|