|
Closing price on 11/3/2014
|
|
| Open |
4.40 |
| High |
4.80 |
| Low |
4.40 |
| Volume |
5,150 |
| Split-adjusted Price |
3.10 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/16/2014
|
-0.10 / -2.22%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
3.03
|
2,200
|
|
|
10/15/2014
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.10
|
0
|
|
|
10/14/2014
|
-0.10 / -2.17%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
3.10
|
570
|
|
|
10/13/2014
|
+0.20 / +4.55%
|
4.20
|
4.60
|
4.20
|
4.60
|
4.60
|
3.17
|
4,770
|
|
|
10/10/2014
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
3.03
|
4,110
|
|
|
10/9/2014
|
-0.10 / -2.33%
|
4.30
|
4.50
|
4.20
|
4.20
|
4.20
|
2.89
|
12,260
|
|
|
10/8/2014
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.96
|
4,900
|
|
|
10/7/2014
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
3.03
|
960
|
|
|
10/6/2014
|
+0.20 / +4.65%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.50
|
3.10
|
2,520
|
|
|
10/3/2014
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.30
|
2.96
|
4,460
|
|
|
10/2/2014
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.30
|
2.96
|
1,120
|
|
|
10/1/2014
|
-0.30 / -6.52%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
2.96
|
2,020
|
|
|
9/30/2014
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.17
|
350
|
|
|
9/29/2014
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.17
|
10
|
|
|
9/26/2014
|
+0.20 / +4.65%
|
4.60
|
4.60
|
4.10
|
4.50
|
4.50
|
3.10
|
600
|
|
|
9/25/2014
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.96
|
200
|
|
|
9/24/2014
|
-0.30 / -6.82%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.82
|
1,000
|
|
|
9/23/2014
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.40
|
3.03
|
1,970
|
|
|