Closing price on 10/4/2010
|
|
Open |
15.80 |
High |
15.80 |
Low |
15.20 |
Volume |
19,080 |
Split-adjusted Price |
10.47 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2010
|
-0.80 / -5.00%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.20
|
10.47
|
19,080
|
|
10/1/2010
|
+0.10 / +0.63%
|
16.00
|
16.60
|
15.90
|
16.00
|
16.00
|
11.02
|
16,810
|
|
9/30/2010
|
-0.80 / -4.79%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
10.95
|
22,330
|
|
9/29/2010
|
+0.20 / +1.21%
|
17.10
|
17.10
|
16.30
|
16.70
|
16.70
|
11.50
|
26,740
|
|
9/28/2010
|
+0.20 / +1.23%
|
16.90
|
16.90
|
16.20
|
16.50
|
16.50
|
11.36
|
12,890
|
|
9/27/2010
|
-0.50 / -2.98%
|
17.20
|
17.20
|
16.20
|
16.30
|
16.30
|
11.23
|
10,760
|
|
9/24/2010
|
-0.40 / -2.33%
|
17.30
|
17.40
|
16.80
|
16.80
|
16.80
|
11.57
|
30,830
|
|
9/23/2010
|
-0.10 / -0.58%
|
17.00
|
17.30
|
16.90
|
17.20
|
17.20
|
11.85
|
6,670
|
|
9/22/2010
|
+0.50 / +2.98%
|
17.00
|
17.60
|
16.90
|
17.30
|
17.30
|
11.91
|
31,410
|
|
9/21/2010
|
-0.20 / -1.18%
|
17.50
|
17.50
|
16.70
|
16.80
|
16.80
|
11.57
|
20,300
|
|
9/20/2010
|
-0.60 / -3.41%
|
16.80
|
17.70
|
16.80
|
17.00
|
17.00
|
11.71
|
61,330
|
|
9/17/2010
|
+0.60 / +3.53%
|
17.60
|
17.60
|
17.30
|
17.60
|
17.60
|
12.12
|
27,670
|
|
9/16/2010
|
+0.10 / +0.59%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
11.71
|
35,320
|
|
9/15/2010
|
-0.50 / -2.87%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.90
|
11.64
|
5,370
|
|
9/14/2010
|
+0.70 / +4.19%
|
17.40
|
17.40
|
16.90
|
17.40
|
17.40
|
11.98
|
8,600
|
|
9/13/2010
|
-0.80 / -4.57%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.70
|
11.50
|
21,170
|
|
9/10/2010
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.50
|
12.05
|
19,450
|
|
9/9/2010
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.50
|
12.05
|
30,130
|
|
9/8/2010
|
-0.30 / -1.69%
|
17.50
|
17.50
|
16.90
|
17.40
|
17.40
|
11.98
|
15,710
|
|
9/7/2010
|
-0.10 / -0.56%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.70
|
12.19
|
15,340
|
|
9/6/2010
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.80
|
12.26
|
13,390
|
|
9/1/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
17.00
|
17.00
|
11.71
|
17,830
|
|
8/31/2010
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.50
|
17.00
|
17.00
|
11.71
|
50,380
|
|
8/30/2010
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.57
|
7,090
|
|
8/27/2010
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.30
|
16.00
|
16.00
|
11.02
|
11,480
|
|
8/26/2010
|
-0.50 / -3.05%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
10.95
|
25,800
|
|
8/25/2010
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.20
|
16.40
|
16.40
|
11.29
|
42,040
|
|
8/24/2010
|
-0.80 / -4.49%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.00
|
11.71
|
3,580
|
|
8/23/2010
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.80
|
12.26
|
16,320
|
|
8/20/2010
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.80
|
17.90
|
17.90
|
12.33
|
16,020
|
|
|