|
Closing price on 11/25/2015
|
|
| Open |
3.70 |
| High |
4.00 |
| Low |
3.70 |
| Volume |
190 |
| Split-adjusted Price |
2.75 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2015
|
+0.20 / +5.26%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.85
|
2.75
|
190
|
|
|
11/24/2015
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
1,000
|
|
|
11/23/2015
|
-0.20 / -5.26%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.80
|
2.48
|
600
|
|
|
11/20/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
0
|
|
|
11/19/2015
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
10
|
|
|
11/18/2015
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.53
|
2.48
|
4,250
|
|
|
11/17/2015
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.53
|
2.41
|
1,820
|
|
|
11/16/2015
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.34
|
20
|
|
|
11/13/2015
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.48
|
10
|
|
|
11/12/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
0
|
|
|
11/11/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
0
|
|
|
11/10/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
4,050
|
|
|
11/9/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
300
|
|
|
11/6/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
1,000
|
|
|
11/5/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
0
|
|
|
11/4/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
0
|
|
|
11/3/2015
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
3,560
|
|
|
11/2/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.69
|
0
|
|
|
10/30/2015
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.88
|
2.69
|
1,010
|
|
|
10/29/2015
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
2.75
|
640
|
|
|
10/28/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.69
|
380
|
|
|
10/27/2015
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.93
|
2.69
|
3,700
|
|
|
10/26/2015
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
30
|
|
|
10/23/2015
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.48
|
10
|
|
|
10/22/2015
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
2.34
|
10,000
|
|
|
10/21/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.41
|
100
|
|
|
10/20/2015
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.41
|
10
|
|
|
10/19/2015
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.63
|
2.48
|
720
|
|
|
10/16/2015
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.55
|
120
|
|
|
10/15/2015
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.90
|
2.62
|
14,530
|
|
|