|
Closing price on 10/30/2024
|
|
| Open |
15.10 |
| High |
15.30 |
| Low |
14.85 |
| Volume |
17,100 |
| Split-adjusted Price |
14.85 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2024
|
-0.45 / -2.94%
|
15.10
|
15.30
|
14.85
|
14.85
|
14.96
|
14.85
|
17,100
|
|
|
10/29/2024
|
+0.30 / +2.00%
|
14.55
|
15.60
|
14.55
|
15.30
|
15.15
|
15.30
|
144,200
|
|
|
10/28/2024
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.50
|
15.00
|
14.66
|
15.00
|
8,100
|
|
|
10/25/2024
|
-0.10 / -0.66%
|
14.80
|
15.20
|
14.80
|
15.10
|
15.04
|
15.10
|
700
|
|
|
10/24/2024
|
+0.20 / +1.33%
|
15.10
|
15.30
|
14.70
|
15.20
|
15.11
|
15.20
|
29,600
|
|
|
10/23/2024
|
-0.10 / -0.66%
|
14.95
|
15.00
|
14.95
|
15.00
|
14.96
|
15.00
|
26,500
|
|
|
10/22/2024
|
-0.05 / -0.33%
|
15.00
|
15.15
|
14.25
|
15.10
|
14.87
|
15.10
|
28,000
|
|
|
10/21/2024
|
-0.15 / -0.98%
|
15.00
|
15.40
|
15.00
|
15.15
|
15.26
|
15.15
|
47,300
|
|
|
10/18/2024
|
-0.10 / -0.65%
|
15.00
|
15.50
|
15.00
|
15.30
|
15.09
|
15.30
|
40,100
|
|
|
10/17/2024
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.24
|
15.40
|
45,100
|
|
|
10/16/2024
|
-0.40 / -2.60%
|
14.50
|
15.50
|
14.50
|
15.00
|
15.46
|
15.00
|
108,400
|
|
|
10/15/2024
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.00
|
15.40
|
15.34
|
15.40
|
44,900
|
|
|
10/14/2024
|
-0.05 / -0.32%
|
15.20
|
15.50
|
15.00
|
15.40
|
15.30
|
15.40
|
135,300
|
|
|
10/11/2024
|
-0.05 / -0.32%
|
15.70
|
15.70
|
15.30
|
15.45
|
15.43
|
15.45
|
9,900
|
|
|
10/10/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.42
|
15.50
|
33,200
|
|
|
10/9/2024
|
+0.05 / +0.32%
|
15.45
|
15.90
|
15.40
|
15.50
|
15.53
|
15.50
|
45,100
|
|
|
10/8/2024
|
0.00 / 0.00%
|
15.15
|
15.45
|
15.15
|
15.45
|
15.38
|
15.45
|
45,600
|
|
|
10/7/2024
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.00
|
15.45
|
15.33
|
15.45
|
107,300
|
|
|
10/4/2024
|
+0.15 / +0.98%
|
15.00
|
15.45
|
15.00
|
15.45
|
15.25
|
15.45
|
25,700
|
|
|
10/3/2024
|
+0.30 / +2.00%
|
14.95
|
15.35
|
14.95
|
15.30
|
15.27
|
15.30
|
168,700
|
|
|
10/2/2024
|
0.00 / 0.00%
|
15.00
|
15.50
|
14.95
|
15.00
|
15.02
|
15.00
|
39,100
|
|
|
10/1/2024
|
+0.25 / +1.69%
|
14.70
|
15.00
|
14.50
|
15.00
|
14.83
|
15.00
|
181,600
|
|
|
9/30/2024
|
+0.15 / +1.03%
|
14.60
|
14.75
|
14.60
|
14.75
|
14.64
|
14.75
|
64,300
|
|
|
9/27/2024
|
+0.10 / +0.69%
|
14.55
|
14.70
|
14.50
|
14.60
|
14.57
|
14.60
|
56,600
|
|
|
9/26/2024
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.41
|
14.50
|
180,400
|
|
|
9/25/2024
|
-0.05 / -0.35%
|
14.20
|
14.50
|
14.20
|
14.40
|
14.36
|
14.40
|
25,400
|
|
|
9/24/2024
|
+0.05 / +0.35%
|
14.45
|
14.55
|
14.30
|
14.45
|
14.47
|
14.45
|
47,800
|
|
|
9/23/2024
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.29
|
14.40
|
23,000
|
|
|
9/20/2024
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.61
|
14.40
|
27,000
|
|
|
9/19/2024
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.20
|
14.60
|
14.52
|
14.60
|
7,400
|
|
|