Closing price on 12/7/2015
|
|
Open |
4.00 |
High |
4.00 |
Low |
4.00 |
Volume |
830 |
Split-adjusted Price |
2.75 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2015
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.75
|
830
|
|
12/4/2015
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.89
|
10
|
|
12/3/2015
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.89
|
0
|
|
12/2/2015
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.89
|
0
|
|
12/1/2015
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.89
|
0
|
|
11/30/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.23
|
2.89
|
5,010
|
|
11/27/2015
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.89
|
0
|
|
11/26/2015
|
+0.20 / +5.00%
|
3.80
|
4.20
|
3.80
|
4.20
|
3.93
|
2.89
|
43,290
|
|
11/25/2015
|
+0.20 / +5.26%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.85
|
2.75
|
190
|
|
11/24/2015
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
1,000
|
|
11/23/2015
|
-0.20 / -5.26%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.80
|
2.48
|
600
|
|
11/20/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
0
|
|
11/19/2015
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
10
|
|
11/18/2015
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.53
|
2.48
|
4,250
|
|
11/17/2015
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.53
|
2.41
|
1,820
|
|
11/16/2015
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.34
|
20
|
|
11/13/2015
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.48
|
10
|
|
11/12/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
0
|
|
11/11/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
0
|
|
11/10/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
4,050
|
|
11/9/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
300
|
|
11/6/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
1,000
|
|
11/5/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
0
|
|
11/4/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
0
|
|
11/3/2015
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
3,560
|
|
11/2/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.69
|
0
|
|
10/30/2015
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.88
|
2.69
|
1,010
|
|
10/29/2015
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
2.75
|
640
|
|
10/28/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.69
|
380
|
|
10/27/2015
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.93
|
2.69
|
3,700
|
|
|