Closing price on 11/4/2011
|
|
Open |
8.30 |
High |
8.50 |
Low |
8.30 |
Volume |
4,790 |
Split-adjusted Price |
5.85 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2011
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
5.85
|
4,790
|
|
11/3/2011
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.85
|
300
|
|
11/2/2011
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.30
|
5.72
|
10,900
|
|
11/1/2011
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.30
|
8.50
|
8.50
|
5.85
|
7,370
|
|
10/31/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.85
|
4,150
|
|
10/28/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.85
|
3,000
|
|
10/27/2011
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.85
|
1,000
|
|
10/26/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
5.78
|
6,600
|
|
10/25/2011
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.78
|
200
|
|
10/24/2011
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
5.85
|
6,460
|
|
10/21/2011
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
5.85
|
5,700
|
|
10/20/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.78
|
2,940
|
|
10/19/2011
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.78
|
400
|
|
10/18/2011
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
5.85
|
7,660
|
|
10/17/2011
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.85
|
1,640
|
|
10/14/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.92
|
3,000
|
|
10/13/2011
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
5.92
|
6,350
|
|
10/12/2011
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
5.99
|
6,300
|
|
10/11/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
5.85
|
8,040
|
|
10/10/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
5.85
|
13,160
|
|
10/7/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
5.85
|
19,000
|
|
10/6/2011
|
0.00 / 0.00%
|
8.30
|
8.70
|
8.30
|
8.50
|
8.50
|
5.85
|
19,590
|
|
10/5/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.85
|
5,520
|
|
10/4/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
5.85
|
25,920
|
|
10/3/2011
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.50
|
5.85
|
26,250
|
|
9/30/2011
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
5.85
|
29,110
|
|
9/29/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
5.85
|
20,000
|
|
9/28/2011
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
5.85
|
29,800
|
|
9/27/2011
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
5.92
|
34,520
|
|
9/26/2011
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
5.92
|
8,210
|
|
|