|
Closing price on 10/8/2025
|
|
| Open |
17.35 |
| High |
17.35 |
| Low |
16.85 |
| Volume |
4,400 |
| Split-adjusted Price |
17.30 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2025
|
-0.05 / -0.29%
|
17.35
|
17.35
|
16.85
|
17.30
|
16.94
|
17.30
|
4,400
|
|
|
10/7/2025
|
+0.05 / +0.29%
|
17.40
|
17.40
|
16.90
|
17.35
|
17.31
|
17.35
|
36,400
|
|
|
10/6/2025
|
+0.05 / +0.29%
|
17.30
|
17.30
|
16.75
|
17.30
|
17.21
|
17.30
|
30,800
|
|
|
10/3/2025
|
+0.05 / +0.29%
|
17.00
|
17.35
|
16.60
|
17.25
|
17.28
|
17.25
|
55,300
|
|
|
10/2/2025
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.85
|
17.20
|
17.05
|
17.20
|
5,500
|
|
|
10/1/2025
|
-0.15 / -0.87%
|
17.00
|
17.20
|
16.85
|
17.10
|
16.98
|
17.10
|
2,100
|
|
|
9/30/2025
|
-0.30 / -1.71%
|
17.40
|
17.40
|
16.75
|
17.25
|
16.96
|
17.25
|
30,200
|
|
|
9/29/2025
|
+0.05 / +0.29%
|
17.50
|
17.55
|
17.00
|
17.55
|
17.35
|
17.55
|
36,300
|
|
|
9/26/2025
|
-0.15 / -0.85%
|
17.45
|
17.50
|
17.10
|
17.50
|
17.21
|
17.50
|
4,700
|
|
|
9/25/2025
|
+0.30 / +1.73%
|
17.15
|
17.70
|
17.15
|
17.65
|
17.58
|
17.65
|
1,400
|
|
|
9/24/2025
|
0.00 / 0.00%
|
17.15
|
17.60
|
16.95
|
17.35
|
17.34
|
17.35
|
63,200
|
|
|
9/23/2025
|
+0.05 / +0.29%
|
17.10
|
17.50
|
17.10
|
17.35
|
17.28
|
17.35
|
58,700
|
|
|
9/22/2025
|
-0.40 / -2.26%
|
17.10
|
17.50
|
16.60
|
17.30
|
17.00
|
17.30
|
54,400
|
|
|
9/19/2025
|
0.00 / 0.00%
|
17.85
|
17.85
|
17.50
|
17.70
|
17.73
|
17.70
|
1,900
|
|
|
9/18/2025
|
-0.10 / -0.56%
|
17.80
|
17.85
|
17.20
|
17.70
|
17.35
|
17.70
|
91,600
|
|
|
9/17/2025
|
+0.05 / +0.28%
|
17.75
|
18.00
|
17.55
|
17.80
|
17.70
|
17.80
|
64,200
|
|
|
9/16/2025
|
-0.25 / -1.39%
|
17.85
|
17.90
|
17.70
|
17.75
|
17.81
|
17.75
|
43,400
|
|
|
9/15/2025
|
-0.30 / -1.64%
|
18.20
|
18.30
|
17.15
|
18.00
|
17.57
|
18.00
|
93,100
|
|
|
9/12/2025
|
-0.05 / -0.27%
|
18.35
|
18.35
|
17.50
|
18.30
|
17.79
|
18.30
|
50,300
|
|
|
9/11/2025
|
+0.25 / +1.38%
|
18.10
|
18.35
|
16.85
|
18.35
|
17.84
|
18.35
|
56,500
|
|
|
9/10/2025
|
-0.25 / -1.36%
|
18.25
|
18.25
|
17.10
|
18.10
|
17.66
|
18.10
|
12,600
|
|
|
9/9/2025
|
+0.35 / +1.94%
|
18.00
|
18.85
|
17.75
|
18.35
|
18.27
|
18.35
|
33,500
|
|
|
9/8/2025
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.50
|
18.00
|
17.75
|
18.00
|
126,000
|
|
|
9/5/2025
|
+0.10 / +0.55%
|
18.10
|
18.50
|
18.00
|
18.20
|
18.19
|
18.20
|
105,500
|
|
|
9/4/2025
|
+0.15 / +0.84%
|
17.90
|
18.10
|
17.70
|
18.10
|
17.89
|
18.10
|
60,600
|
|
|
9/3/2025
|
-0.15 / -0.83%
|
18.00
|
18.05
|
17.60
|
17.95
|
17.80
|
17.95
|
30,000
|
|
|
8/29/2025
|
-0.10 / -0.55%
|
18.60
|
18.60
|
17.90
|
18.10
|
18.04
|
18.10
|
71,200
|
|
|
8/28/2025
|
+0.10 / +0.55%
|
18.40
|
18.70
|
18.00
|
18.20
|
18.07
|
18.20
|
49,100
|
|
|
8/27/2025
|
-0.30 / -1.63%
|
18.75
|
18.75
|
18.10
|
18.10
|
18.41
|
18.10
|
18,400
|
|
|
8/26/2025
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.40
|
18.32
|
18.40
|
54,800
|
|
|