|
Closing price on 11/27/2014
|
|
| Open |
5.10 |
| High |
5.10 |
| Low |
5.10 |
| Volume |
10 |
| Split-adjusted Price |
3.51 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2014
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.51
|
10
|
|
|
11/26/2014
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.44
|
16,000
|
|
|
11/25/2014
|
+0.10 / +2.04%
|
4.60
|
5.00
|
4.60
|
5.00
|
5.00
|
3.44
|
1,930
|
|
|
11/24/2014
|
-0.30 / -5.77%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.37
|
2,180
|
|
|
11/21/2014
|
0.00 / 0.00%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.20
|
3.58
|
130
|
|
|
11/20/2014
|
-0.10 / -1.89%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.20
|
3.58
|
1,400
|
|
|
11/19/2014
|
+0.30 / +6.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.65
|
130
|
|
|
11/18/2014
|
-0.30 / -5.66%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
3.44
|
3,060
|
|
|
11/17/2014
|
+0.30 / +6.00%
|
5.20
|
5.30
|
4.70
|
5.30
|
5.30
|
3.65
|
10,920
|
|
|
11/14/2014
|
+0.30 / +6.38%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.44
|
360
|
|
|
11/13/2014
|
-0.10 / -2.08%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
3.24
|
1,030
|
|
|
11/12/2014
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
3.31
|
1,100
|
|
|
11/11/2014
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.60
|
3.17
|
920
|
|
|
11/10/2014
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3.31
|
110
|
|
|
11/7/2014
|
+0.10 / +2.22%
|
4.50
|
4.80
|
4.50
|
4.60
|
4.60
|
3.17
|
10,430
|
|
|
11/6/2014
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.10
|
230
|
|
|
11/5/2014
|
0.00 / 0.00%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.50
|
3.10
|
180
|
|
|
11/4/2014
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.10
|
0
|
|
|
11/3/2014
|
0.00 / 0.00%
|
4.40
|
4.80
|
4.40
|
4.50
|
4.50
|
3.10
|
5,150
|
|
|
10/31/2014
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.10
|
50
|
|
|
10/30/2014
|
0.00 / 0.00%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.50
|
3.10
|
110
|
|
|
10/29/2014
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.10
|
90
|
|
|
10/28/2014
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.10
|
0
|
|
|
10/27/2014
|
+0.20 / +4.65%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.10
|
510
|
|
|
10/24/2014
|
-0.10 / -2.27%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
2.96
|
230
|
|
|
10/23/2014
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.03
|
0
|
|
|
10/22/2014
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.10
|
4.40
|
4.40
|
3.03
|
1,220
|
|
|
10/21/2014
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.03
|
100
|
|
|
10/20/2014
|
+0.10 / +2.44%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
2.89
|
5,010
|
|
|
10/17/2014
|
-0.30 / -6.82%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.82
|
4,470
|
|
|