Closing price on 12/5/2011
|
|
Open |
8.00 |
High |
8.10 |
Low |
8.00 |
Volume |
7,280 |
Split-adjusted Price |
5.58 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/5/2011
|
-0.30 / -3.57%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
5.58
|
7,280
|
|
12/2/2011
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.78
|
2,010
|
|
12/1/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
5.51
|
7,010
|
|
11/30/2011
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.51
|
5,010
|
|
11/29/2011
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
5.58
|
3,300
|
|
11/28/2011
|
-0.20 / -2.41%
|
8.30
|
8.60
|
8.00
|
8.10
|
8.10
|
5.58
|
10,390
|
|
11/25/2011
|
+0.20 / +2.47%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.30
|
5.72
|
8,030
|
|
11/24/2011
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
5.58
|
9,460
|
|
11/23/2011
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
5.58
|
10,500
|
|
11/22/2011
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
5.51
|
3,310
|
|
11/21/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
5.58
|
6,500
|
|
11/18/2011
|
-0.40 / -4.71%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
5.58
|
9,700
|
|
11/17/2011
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
5.85
|
4,800
|
|
11/16/2011
|
+0.40 / +4.88%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.60
|
5.92
|
1,490
|
|
11/15/2011
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
5.65
|
9,290
|
|
11/14/2011
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.65
|
4,100
|
|
11/11/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
5.85
|
5,470
|
|
11/10/2011
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.50
|
5.85
|
5,920
|
|
11/9/2011
|
+0.10 / +1.18%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
5.92
|
2,020
|
|
11/8/2011
|
-0.30 / -3.41%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.50
|
5.85
|
3,600
|
|
11/7/2011
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.06
|
700
|
|
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
|
|
|