|
Closing price on 2/14/2017
|
|
| Open |
5.36 |
| High |
5.36 |
| Low |
5.36 |
| Volume |
4,660 |
| Split-adjusted Price |
3.69 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2017
|
+0.35 / +6.99%
|
5.36
|
5.36
|
5.36
|
5.36
|
5.36
|
3.69
|
4,660
|
|
|
2/13/2017
|
+0.32 / +6.82%
|
5.01
|
5.01
|
5.01
|
5.01
|
5.01
|
3.45
|
4,550
|
|
|
2/10/2017
|
+0.30 / +6.83%
|
4.69
|
4.69
|
4.69
|
4.69
|
4.69
|
3.23
|
10,280
|
|
|
2/9/2017
|
+0.28 / +6.81%
|
4.39
|
4.39
|
4.38
|
4.39
|
4.39
|
3.02
|
17,980
|
|
|
2/8/2017
|
+0.26 / +6.75%
|
4.11
|
4.11
|
4.11
|
4.11
|
4.11
|
2.83
|
4,920
|
|
|
2/7/2017
|
+0.25 / +6.94%
|
3.85
|
3.85
|
3.85
|
3.85
|
3.85
|
2.65
|
3,120
|
|
|
2/6/2017
|
+0.23 / +6.82%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.48
|
80
|
|
|
2/3/2017
|
+0.22 / +6.98%
|
3.37
|
3.37
|
3.37
|
3.37
|
3.37
|
2.32
|
10
|
|
|
2/2/2017
|
-0.23 / -6.80%
|
3.20
|
3.29
|
3.15
|
3.15
|
3.16
|
2.17
|
17,720
|
|
|
1/25/2017
|
-0.25 / -6.89%
|
3.38
|
3.50
|
3.38
|
3.38
|
3.38
|
2.33
|
11,240
|
|
|
1/24/2017
|
-0.27 / -6.92%
|
3.90
|
3.90
|
3.63
|
3.63
|
3.77
|
2.50
|
310
|
|
|
1/23/2017
|
-0.23 / -5.57%
|
4.20
|
4.20
|
3.85
|
3.90
|
3.88
|
2.69
|
3,090
|
|
|
1/20/2017
|
-0.31 / -6.98%
|
4.13
|
4.30
|
4.13
|
4.13
|
4.30
|
2.84
|
2,560
|
|
|
1/19/2017
|
-0.33 / -6.92%
|
4.77
|
4.77
|
4.44
|
4.44
|
4.61
|
3.06
|
570
|
|
|
1/18/2017
|
-0.35 / -6.84%
|
5.00
|
5.00
|
4.77
|
4.77
|
4.84
|
3.29
|
1,240
|
|
|
1/17/2017
|
-0.38 / -6.91%
|
5.88
|
5.88
|
5.12
|
5.12
|
5.50
|
3.53
|
2,400,110
|
|
|
1/16/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.79
|
0
|
|
|
1/13/2017
|
-0.20 / -3.51%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.79
|
100
|
|
|
1/12/2017
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.93
|
0
|
|
|
1/11/2017
|
-0.40 / -6.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.93
|
3,000
|
|
|
1/10/2017
|
-0.37 / -5.72%
|
6.92
|
6.92
|
6.10
|
6.10
|
6.10
|
4.20
|
50
|
|
|
1/9/2017
|
+0.41 / +6.77%
|
6.48
|
6.48
|
6.06
|
6.47
|
6.25
|
4.46
|
960
|
|
|
1/6/2017
|
0.00 / 0.00%
|
6.06
|
6.06
|
6.06
|
6.06
|
6.06
|
4.17
|
0
|
|
|
1/5/2017
|
+0.39 / +6.88%
|
6.06
|
6.06
|
6.00
|
6.06
|
6.05
|
4.17
|
910
|
|
|
1/4/2017
|
0.00 / 0.00%
|
5.67
|
5.67
|
5.67
|
5.67
|
5.67
|
3.90
|
0
|
|
|
1/3/2017
|
+0.37 / +6.98%
|
5.67
|
5.67
|
5.67
|
5.67
|
5.67
|
3.90
|
840
|
|
|
12/30/2016
|
-0.01 / -0.19%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.65
|
500
|
|
|
12/29/2016
|
0.00 / 0.00%
|
5.68
|
5.68
|
5.31
|
5.31
|
5.56
|
3.66
|
1,440
|
|
|
12/28/2016
|
+0.34 / +6.84%
|
4.63
|
5.31
|
4.63
|
5.31
|
5.06
|
3.66
|
580
|
|
|
12/27/2016
|
0.00 / 0.00%
|
4.97
|
4.97
|
4.97
|
4.97
|
4.97
|
3.42
|
0
|
|
|