|
Closing price on 12/10/2009
|
|
| Open |
23.00 |
| High |
24.00 |
| Low |
22.90 |
| Volume |
33,620 |
| Split-adjusted Price |
15.84 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2009
|
-0.70 / -2.95%
|
23.00
|
24.00
|
22.90
|
23.00
|
23.00
|
15.84
|
33,620
|
|
|
12/9/2009
|
-1.20 / -4.82%
|
23.70
|
23.80
|
23.70
|
23.70
|
23.70
|
16.32
|
30,150
|
|
|
12/8/2009
|
-0.70 / -2.73%
|
25.60
|
25.60
|
24.40
|
24.90
|
24.90
|
17.15
|
14,040
|
|
|
12/7/2009
|
+0.70 / +2.81%
|
25.40
|
25.60
|
25.40
|
25.60
|
25.60
|
17.63
|
1,000
|
|
|
12/4/2009
|
+0.20 / +0.81%
|
24.70
|
24.90
|
24.00
|
24.90
|
24.90
|
17.15
|
2,080
|
|
|
12/3/2009
|
+0.90 / +3.78%
|
23.20
|
24.90
|
23.20
|
24.70
|
24.70
|
17.01
|
65,240
|
|
|
12/2/2009
|
-1.20 / -4.80%
|
24.40
|
25.50
|
23.80
|
23.80
|
23.80
|
16.39
|
12,330
|
|
|
12/1/2009
|
+0.50 / +2.04%
|
24.30
|
25.70
|
24.30
|
25.00
|
25.00
|
17.22
|
44,620
|
|
|
11/30/2009
|
-0.60 / -2.39%
|
24.30
|
25.50
|
24.10
|
24.50
|
24.50
|
16.87
|
19,580
|
|
|
11/27/2009
|
+0.90 / +3.72%
|
23.00
|
25.40
|
23.00
|
25.10
|
25.10
|
17.29
|
25,060
|
|
|
11/26/2009
|
-1.20 / -4.72%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
16.67
|
130,880
|
|
|
11/25/2009
|
-1.30 / -4.87%
|
26.70
|
26.70
|
25.40
|
25.40
|
25.40
|
17.49
|
67,460
|
|
|
11/24/2009
|
-1.10 / -3.96%
|
27.50
|
28.00
|
26.70
|
26.70
|
26.70
|
18.39
|
16,720
|
|
|
11/23/2009
|
-1.40 / -4.79%
|
29.20
|
29.20
|
27.80
|
27.80
|
27.80
|
19.15
|
35,040
|
|
|
11/20/2009
|
+0.30 / +1.04%
|
29.40
|
29.40
|
28.90
|
29.20
|
29.20
|
20.11
|
38,340
|
|
|
11/19/2009
|
+1.30 / +4.71%
|
27.60
|
28.90
|
27.50
|
28.90
|
28.90
|
19.90
|
62,880
|
|
|
11/18/2009
|
0.00 / 0.00%
|
28.40
|
28.40
|
27.20
|
27.60
|
27.60
|
19.01
|
13,010
|
|
|
11/17/2009
|
-0.20 / -0.72%
|
27.70
|
28.00
|
27.50
|
27.60
|
27.60
|
19.01
|
33,010
|
|
|
11/16/2009
|
0.00 / 0.00%
|
28.80
|
28.80
|
27.80
|
27.80
|
27.80
|
19.15
|
40,400
|
|
|
11/13/2009
|
-1.40 / -4.79%
|
27.80
|
29.00
|
27.80
|
27.80
|
27.80
|
19.15
|
61,720
|
|
|
11/12/2009
|
+0.80 / +2.82%
|
29.40
|
29.40
|
29.00
|
29.20
|
29.20
|
20.11
|
11,640
|
|
|
11/11/2009
|
+1.30 / +4.80%
|
27.10
|
28.40
|
27.10
|
28.40
|
28.40
|
19.56
|
40,660
|
|
|
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
|
|
|