|
Closing price on 2/1/2018
|
|
| Open |
7.01 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
5,970 |
| Split-adjusted Price |
4.99 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2018
|
-0.17 / -2.29%
|
7.01
|
7.30
|
7.00
|
7.25
|
7.04
|
4.99
|
5,970
|
|
|
1/31/2018
|
+0.42 / +6.00%
|
7.39
|
7.48
|
7.00
|
7.42
|
7.28
|
5.11
|
50,300
|
|
|
1/30/2018
|
+0.09 / +1.30%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.90
|
4.82
|
15,650
|
|
|
1/29/2018
|
-0.28 / -3.89%
|
7.19
|
7.19
|
6.70
|
6.91
|
7.05
|
4.76
|
6,100
|
|
|
1/26/2018
|
+0.27 / +3.90%
|
7.00
|
7.20
|
7.00
|
7.19
|
7.01
|
4.95
|
22,390
|
|
|
1/25/2018
|
-0.13 / -1.84%
|
6.92
|
7.04
|
6.91
|
6.92
|
6.95
|
4.77
|
20,300
|
|
|
1/22/2018
|
+0.05 / +0.71%
|
7.00
|
7.10
|
6.90
|
7.05
|
7.00
|
4.86
|
8,860
|
|
|
1/19/2018
|
-0.20 / -2.78%
|
7.06
|
7.30
|
7.00
|
7.00
|
7.08
|
4.82
|
19,060
|
|
|
1/18/2018
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.87
|
7.20
|
7.02
|
4.96
|
15,960
|
|
|
1/17/2018
|
-0.40 / -5.41%
|
7.40
|
7.60
|
7.00
|
7.00
|
7.37
|
4.82
|
5,290
|
|
|
1/16/2018
|
0.00 / 0.00%
|
7.11
|
7.50
|
6.93
|
7.40
|
7.18
|
5.10
|
16,290
|
|
|
1/15/2018
|
0.00 / 0.00%
|
7.84
|
7.84
|
7.30
|
7.40
|
7.55
|
5.10
|
28,600
|
|
|
1/12/2018
|
+0.45 / +6.47%
|
7.43
|
7.43
|
7.10
|
7.40
|
7.41
|
5.10
|
41,960
|
|
|
1/11/2018
|
+0.45 / +6.92%
|
6.95
|
6.95
|
6.95
|
6.95
|
6.95
|
4.79
|
22,670
|
|
|
1/10/2018
|
-0.32 / -4.69%
|
6.81
|
6.83
|
6.50
|
6.50
|
6.75
|
4.48
|
22,220
|
|
|
1/9/2018
|
-0.11 / -1.59%
|
6.90
|
7.00
|
6.82
|
6.82
|
6.90
|
4.70
|
25,090
|
|
|
1/8/2018
|
+0.02 / +0.29%
|
6.92
|
7.14
|
6.92
|
6.93
|
6.97
|
4.77
|
9,330
|
|
|
1/5/2018
|
-0.19 / -2.68%
|
6.90
|
7.10
|
6.90
|
6.91
|
6.99
|
4.76
|
3,290
|
|
|
1/4/2018
|
+0.14 / +2.01%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.08
|
4.89
|
18,410
|
|
|
1/3/2018
|
-0.09 / -1.28%
|
7.10
|
7.50
|
6.70
|
6.96
|
6.99
|
4.79
|
15,450
|
|
|
1/2/2018
|
+0.05 / +0.71%
|
7.10
|
7.10
|
7.01
|
7.05
|
7.07
|
4.86
|
5,190
|
|
|
12/29/2017
|
0.00 / 0.00%
|
7.49
|
7.49
|
7.00
|
7.00
|
7.03
|
4.82
|
3,130
|
|
|
12/28/2017
|
-0.35 / -4.76%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
4.82
|
560
|
|
|
12/27/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.00
|
7.35
|
7.03
|
5.06
|
19,050
|
|
|
12/26/2017
|
-0.44 / -5.65%
|
7.79
|
7.79
|
7.35
|
7.35
|
7.57
|
5.06
|
120
|
|
|
12/25/2017
|
+0.04 / +0.52%
|
7.60
|
7.83
|
7.60
|
7.79
|
7.68
|
5.36
|
10,150
|
|
|
12/22/2017
|
-0.55 / -6.63%
|
8.20
|
8.20
|
7.72
|
7.75
|
7.74
|
5.34
|
9,170
|
|
|
12/21/2017
|
+0.01 / +0.12%
|
7.76
|
8.73
|
7.76
|
8.30
|
8.14
|
5.72
|
4,520
|
|
|
12/20/2017
|
-0.61 / -6.85%
|
8.28
|
9.08
|
8.28
|
8.29
|
8.41
|
5.71
|
7,850
|
|
|
12/19/2017
|
+0.39 / +4.58%
|
9.10
|
9.10
|
7.95
|
8.90
|
8.69
|
6.13
|
103,020
|
|
|