Closing price on 11/10/2009
|
|
Open |
27.40 |
High |
27.50 |
Low |
27.10 |
Volume |
33,060 |
Split-adjusted Price |
18.66 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/10/2009
|
-1.40 / -4.91%
|
27.40
|
27.50
|
27.10
|
27.10
|
27.10
|
18.66
|
33,060
|
|
11/9/2009
|
-1.50 / -5.00%
|
28.60
|
30.00
|
28.50
|
28.50
|
28.50
|
19.63
|
15,670
|
|
11/6/2009
|
-0.50 / -1.64%
|
31.90
|
31.90
|
30.00
|
30.00
|
30.00
|
20.66
|
86,850
|
|
11/5/2009
|
+0.50 / +1.67%
|
31.00
|
31.00
|
30.00
|
30.50
|
30.50
|
21.00
|
47,840
|
|
11/4/2009
|
-0.10 / -0.33%
|
28.90
|
31.00
|
28.90
|
30.00
|
30.00
|
20.66
|
44,920
|
|
11/3/2009
|
+1.10 / +3.79%
|
27.70
|
30.10
|
27.60
|
30.10
|
30.10
|
20.73
|
209,210
|
|
11/2/2009
|
-1.50 / -4.92%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
19.97
|
24,510
|
|
10/30/2009
|
+1.10 / +3.74%
|
30.60
|
30.70
|
29.00
|
30.50
|
30.50
|
21.00
|
80,210
|
|
10/29/2009
|
-1.50 / -4.85%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
20.25
|
11,780
|
|
10/28/2009
|
+0.30 / +0.98%
|
32.00
|
32.00
|
30.80
|
30.90
|
30.90
|
21.28
|
40,220
|
|
10/27/2009
|
-1.60 / -4.97%
|
30.60
|
30.70
|
30.60
|
30.60
|
30.60
|
21.07
|
111,050
|
|
10/26/2009
|
-1.60 / -4.73%
|
33.80
|
33.80
|
32.20
|
32.20
|
32.20
|
22.18
|
135,250
|
|
10/23/2009
|
-1.70 / -4.79%
|
36.40
|
36.40
|
33.80
|
33.80
|
33.80
|
23.28
|
230,220
|
|
10/22/2009
|
+1.60 / +4.72%
|
34.00
|
35.50
|
34.00
|
35.50
|
35.50
|
24.45
|
336,020
|
|
10/21/2009
|
+0.30 / +0.89%
|
33.90
|
34.00
|
33.50
|
33.90
|
33.90
|
23.35
|
161,440
|
|
10/20/2009
|
+1.60 / +5.00%
|
32.90
|
33.60
|
32.30
|
33.60
|
33.60
|
23.14
|
346,590
|
|
10/19/2009
|
-1.60 / -4.76%
|
33.60
|
33.60
|
32.00
|
32.00
|
32.00
|
22.04
|
224,080
|
|
10/16/2009
|
+1.60 / +5.00%
|
33.50
|
33.60
|
31.00
|
33.60
|
33.60
|
23.14
|
325,610
|
|
10/15/2009
|
+1.50 / +4.92%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
22.04
|
246,430
|
|
10/14/2009
|
+1.40 / +4.81%
|
30.00
|
30.50
|
29.50
|
30.50
|
30.50
|
21.00
|
381,170
|
|
10/13/2009
|
+1.30 / +4.68%
|
29.10
|
29.10
|
28.00
|
29.10
|
29.10
|
20.04
|
444,160
|
|
10/12/2009
|
+1.30 / +4.91%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
19.15
|
66,180
|
|
10/9/2009
|
+1.20 / +4.74%
|
26.30
|
26.50
|
26.00
|
26.50
|
26.50
|
18.25
|
109,040
|
|
10/8/2009
|
-0.30 / -1.17%
|
25.30
|
26.00
|
25.20
|
25.30
|
25.30
|
17.42
|
19,410
|
|
10/7/2009
|
+0.50 / +1.99%
|
26.00
|
26.00
|
25.50
|
25.60
|
25.60
|
17.63
|
18,400
|
|
10/6/2009
|
-0.40 / -1.57%
|
25.50
|
26.20
|
25.00
|
25.10
|
25.10
|
17.29
|
85,930
|
|
10/5/2009
|
-0.90 / -3.41%
|
26.40
|
26.40
|
25.50
|
25.50
|
25.50
|
17.56
|
39,460
|
|
10/2/2009
|
-1.30 / -4.69%
|
26.50
|
27.50
|
26.40
|
26.40
|
26.40
|
18.18
|
58,030
|
|
10/1/2009
|
-0.30 / -1.07%
|
27.10
|
27.80
|
26.80
|
27.70
|
27.70
|
19.08
|
102,980
|
|
9/30/2009
|
+1.00 / +3.70%
|
27.00
|
28.00
|
26.60
|
28.00
|
28.00
|
19.28
|
181,180
|
|
|