Closing price on 10/31/2008
|
|
Open |
28.00 |
High |
28.50 |
Low |
27.40 |
Volume |
73,980 |
Split-adjusted Price |
19.49 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/31/2008
|
+1.10 / +4.04%
|
28.00
|
28.50
|
27.40
|
28.30
|
28.30
|
19.49
|
73,980
|
|
10/30/2008
|
+0.70 / +2.64%
|
26.90
|
27.20
|
26.50
|
27.20
|
27.20
|
18.73
|
23,020
|
|
10/29/2008
|
+1.20 / +4.74%
|
26.50
|
26.50
|
25.40
|
26.50
|
26.50
|
18.25
|
153,730
|
|
10/28/2008
|
+1.20 / +4.98%
|
22.90
|
25.30
|
22.90
|
25.30
|
25.30
|
17.42
|
190,880
|
|
10/27/2008
|
-1.20 / -4.74%
|
24.10
|
26.40
|
24.10
|
24.10
|
24.10
|
16.60
|
76,420
|
|
10/24/2008
|
-1.30 / -4.89%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
17.42
|
12,490
|
|
10/23/2008
|
-1.40 / -5.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
18.32
|
29,620
|
|
10/22/2008
|
+0.50 / +1.82%
|
26.20
|
28.00
|
26.20
|
28.00
|
28.00
|
19.28
|
86,830
|
|
10/21/2008
|
+0.50 / +1.85%
|
27.80
|
27.80
|
26.10
|
27.50
|
27.50
|
18.94
|
8,010
|
|
10/20/2008
|
-1.40 / -4.93%
|
28.00
|
29.30
|
27.00
|
27.00
|
27.00
|
18.59
|
44,040
|
|
10/17/2008
|
+1.30 / +4.80%
|
28.00
|
28.40
|
27.20
|
28.40
|
28.40
|
19.56
|
143,000
|
|
10/16/2008
|
-1.40 / -4.91%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
18.66
|
2,810
|
|
10/15/2008
|
+1.00 / +3.64%
|
28.60
|
28.60
|
28.40
|
28.50
|
28.50
|
19.63
|
85,290
|
|
10/14/2008
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
18.94
|
30,080
|
|
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
|
|
|