|
Closing price on 12/3/2008
|
|
| Open |
22.50 |
| High |
22.90 |
| Low |
22.30 |
| Volume |
43,250 |
| Split-adjusted Price |
15.36 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2008
|
-1.10 / -4.70%
|
22.50
|
22.90
|
22.30
|
22.30
|
22.30
|
15.36
|
43,250
|
|
|
12/2/2008
|
0.00 / 0.00%
|
22.30
|
23.40
|
22.30
|
23.40
|
23.40
|
16.12
|
62,430
|
|
|
12/1/2008
|
-1.20 / -4.88%
|
24.60
|
24.60
|
23.40
|
23.40
|
23.40
|
16.12
|
13,830
|
|
|
11/28/2008
|
+0.90 / +3.80%
|
24.40
|
24.60
|
24.40
|
24.60
|
24.60
|
16.94
|
21,500
|
|
|
11/27/2008
|
0.00 / 0.00%
|
22.70
|
23.70
|
22.60
|
23.70
|
23.70
|
16.32
|
33,920
|
|
|
11/26/2008
|
-0.10 / -0.42%
|
24.50
|
24.50
|
23.60
|
23.70
|
23.70
|
16.32
|
17,870
|
|
|
11/25/2008
|
+1.10 / +4.85%
|
22.10
|
23.80
|
22.10
|
23.80
|
23.80
|
16.39
|
42,540
|
|
|
11/24/2008
|
+1.00 / +4.61%
|
21.10
|
22.70
|
21.10
|
22.70
|
22.70
|
15.63
|
41,000
|
|
|
11/21/2008
|
-1.10 / -4.82%
|
21.70
|
22.80
|
21.70
|
21.70
|
21.70
|
14.94
|
49,060
|
|
|
11/20/2008
|
-1.10 / -4.60%
|
22.90
|
23.70
|
22.80
|
22.80
|
22.80
|
15.70
|
25,260
|
|
|
11/19/2008
|
-0.30 / -1.24%
|
24.50
|
24.50
|
23.20
|
23.90
|
23.90
|
16.46
|
12,240
|
|
|
11/18/2008
|
-0.70 / -2.81%
|
24.20
|
24.30
|
24.20
|
24.20
|
24.20
|
16.67
|
12,070
|
|
|
11/17/2008
|
-0.50 / -1.97%
|
24.70
|
25.00
|
24.70
|
24.90
|
24.90
|
17.15
|
9,950
|
|
|
11/14/2008
|
+0.60 / +2.42%
|
25.90
|
25.90
|
24.80
|
25.40
|
25.40
|
17.49
|
36,930
|
|
|
11/13/2008
|
-1.20 / -4.62%
|
24.70
|
25.50
|
24.70
|
24.80
|
24.80
|
17.08
|
33,660
|
|
|
11/12/2008
|
0.00 / 0.00%
|
24.70
|
26.00
|
24.70
|
26.00
|
26.00
|
17.91
|
45,210
|
|
|
11/11/2008
|
-1.30 / -4.76%
|
26.30
|
26.50
|
26.00
|
26.00
|
26.00
|
17.91
|
25,690
|
|
|
11/10/2008
|
-1.00 / -3.53%
|
27.60
|
28.00
|
27.30
|
27.30
|
27.30
|
18.80
|
19,150
|
|
|
11/7/2008
|
-1.40 / -4.71%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
19.49
|
15,730
|
|
|
11/6/2008
|
-1.30 / -4.19%
|
29.50
|
31.00
|
29.50
|
29.70
|
29.70
|
20.45
|
81,170
|
|
|
11/5/2008
|
+1.10 / +3.68%
|
31.10
|
31.30
|
30.00
|
31.00
|
31.00
|
21.35
|
145,470
|
|
|
11/4/2008
|
+1.40 / +4.91%
|
28.10
|
29.90
|
27.50
|
29.90
|
29.90
|
20.59
|
79,180
|
|
|
11/3/2008
|
+0.20 / +0.71%
|
28.90
|
28.90
|
26.90
|
28.50
|
28.50
|
19.63
|
41,640
|
|
|
10/31/2008
|
+1.10 / +4.04%
|
28.00
|
28.50
|
27.40
|
28.30
|
28.30
|
19.49
|
73,980
|
|
|
10/30/2008
|
+0.70 / +2.64%
|
26.90
|
27.20
|
26.50
|
27.20
|
27.20
|
18.73
|
23,020
|
|
|
10/29/2008
|
+1.20 / +4.74%
|
26.50
|
26.50
|
25.40
|
26.50
|
26.50
|
18.25
|
153,730
|
|
|
10/28/2008
|
+1.20 / +4.98%
|
22.90
|
25.30
|
22.90
|
25.30
|
25.30
|
17.42
|
190,880
|
|
|
10/27/2008
|
-1.20 / -4.74%
|
24.10
|
26.40
|
24.10
|
24.10
|
24.10
|
16.60
|
76,420
|
|
|
10/24/2008
|
-1.30 / -4.89%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
17.42
|
12,490
|
|
|
10/23/2008
|
-1.40 / -5.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
18.32
|
29,620
|
|
|