|
Closing price on 12/23/2025
|
|
| Open |
16.35 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
15,600 |
| Split-adjusted Price |
16.80 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2025
|
-0.35 / -2.04%
|
16.35
|
16.80
|
16.00
|
16.80
|
16.33
|
16.80
|
15,600
|
|
|
12/22/2025
|
-0.05 / -0.29%
|
17.20
|
17.20
|
16.15
|
17.15
|
16.77
|
17.15
|
64,700
|
|
|
12/19/2025
|
+0.10 / +0.58%
|
17.30
|
17.30
|
15.95
|
17.20
|
16.42
|
17.20
|
134,600
|
|
|
12/18/2025
|
-0.50 / -2.84%
|
17.70
|
17.70
|
16.95
|
17.10
|
17.38
|
17.10
|
6,207,700
|
|
|
12/17/2025
|
+0.80 / +4.76%
|
16.60
|
17.80
|
16.20
|
17.60
|
17.30
|
17.60
|
44,600
|
|
|
12/16/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
12/15/2025
|
-0.05 / -0.30%
|
16.85
|
16.85
|
16.00
|
16.80
|
16.72
|
16.80
|
127,300
|
|
|
12/12/2025
|
+0.70 / +4.33%
|
16.20
|
17.00
|
16.15
|
16.85
|
16.58
|
16.85
|
28,900
|
|
|
12/11/2025
|
0.00 / 0.00%
|
16.15
|
16.30
|
15.95
|
16.15
|
16.14
|
16.15
|
21,200
|
|
|
12/10/2025
|
-0.15 / -0.92%
|
16.25
|
16.25
|
16.15
|
16.15
|
16.23
|
16.15
|
700
|
|
|
12/9/2025
|
+0.15 / +0.93%
|
16.00
|
16.30
|
15.55
|
16.30
|
15.83
|
16.30
|
11,700
|
|
|
12/8/2025
|
-0.30 / -1.82%
|
16.40
|
16.45
|
16.15
|
16.15
|
16.40
|
16.15
|
2,100
|
|
|
12/5/2025
|
-0.10 / -0.60%
|
16.10
|
16.50
|
16.10
|
16.45
|
16.19
|
16.45
|
9,700
|
|
|
12/4/2025
|
0.00 / 0.00%
|
16.55
|
16.80
|
16.30
|
16.55
|
16.53
|
16.55
|
29,700
|
|
|
12/3/2025
|
+0.25 / +1.53%
|
16.30
|
16.80
|
16.00
|
16.55
|
16.04
|
16.55
|
63,400
|
|
|
12/2/2025
|
-0.05 / -0.31%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.02
|
16.30
|
17,900
|
|
|
12/1/2025
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.10
|
16.35
|
16.31
|
16.35
|
12,200
|
|
|
11/28/2025
|
+0.05 / +0.31%
|
16.20
|
16.45
|
16.00
|
16.35
|
16.26
|
16.35
|
10,200
|
|
|
11/27/2025
|
+0.05 / +0.31%
|
16.35
|
16.60
|
16.20
|
16.30
|
16.36
|
16.30
|
6,500
|
|
|
11/26/2025
|
+0.05 / +0.31%
|
16.30
|
16.30
|
16.15
|
16.25
|
16.21
|
16.25
|
13,100
|
|
|
11/25/2025
|
-0.15 / -0.92%
|
16.35
|
16.35
|
16.00
|
16.20
|
16.17
|
16.20
|
5,100
|
|
|
11/24/2025
|
-0.10 / -0.61%
|
16.45
|
16.45
|
15.90
|
16.35
|
16.21
|
16.35
|
8,100
|
|
|
11/21/2025
|
-0.15 / -0.90%
|
16.15
|
16.55
|
15.90
|
16.45
|
16.06
|
16.45
|
1,971,800
|
|
|
11/20/2025
|
+0.40 / +2.47%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.62
|
16.60
|
500
|
|
|
11/19/2025
|
-0.45 / -2.70%
|
16.20
|
16.80
|
16.20
|
16.20
|
16.26
|
16.20
|
1,974,000
|
|
|
11/18/2025
|
+0.10 / +0.60%
|
16.25
|
16.80
|
16.20
|
16.65
|
16.36
|
16.65
|
3,700
|
|
|
11/17/2025
|
0.00 / 0.00%
|
16.10
|
16.95
|
16.10
|
16.55
|
16.55
|
16.55
|
4,700
|
|
|
11/14/2025
|
-0.35 / -2.07%
|
16.60
|
16.75
|
16.55
|
16.55
|
16.62
|
16.55
|
20,700
|
|
|
11/13/2025
|
0.00 / 0.00%
|
16.85
|
16.90
|
16.40
|
16.90
|
16.72
|
16.90
|
20,000
|
|
|
11/12/2025
|
+0.20 / +1.20%
|
16.50
|
17.00
|
16.00
|
16.90
|
16.60
|
16.90
|
37,800
|
|
|