|
Closing price on 10/6/2011
|
|
| Open |
8.30 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
19,590 |
| Split-adjusted Price |
5.85 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/31/2011
|
-0.30 / -3.57%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.10
|
5.58
|
6,550
|
|
|
8/30/2011
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
5.78
|
3,610
|
|
|
8/29/2011
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
5.78
|
5,560
|
|
|
8/26/2011
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
5.78
|
2,210
|
|
|
8/25/2011
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
5.78
|
1,990
|
|
|