Closing price on 2/15/2011
|
|
Open |
11.40 |
High |
11.40 |
Low |
11.40 |
Volume |
1,260 |
Split-adjusted Price |
7.85 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/15/2011
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.85
|
1,260
|
|
2/14/2011
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.60
|
11.60
|
7.99
|
1,330
|
|
2/11/2011
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
7.99
|
120
|
|
2/10/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.99
|
16,100
|
|
2/9/2011
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
7.99
|
5,710
|
|
2/8/2011
|
+0.50 / +4.35%
|
11.20
|
12.00
|
11.20
|
12.00
|
12.00
|
8.26
|
15,310
|
|
1/28/2011
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.50
|
7.92
|
7,370
|
|
1/27/2011
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
7.85
|
2,090
|
|
1/26/2011
|
+0.40 / +3.57%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.60
|
7.99
|
6,200
|
|
1/25/2011
|
-0.30 / -2.61%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
7.71
|
9,040
|
|
1/24/2011
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
7.92
|
13,690
|
|
1/21/2011
|
-0.20 / -1.68%
|
11.90
|
12.10
|
11.50
|
11.70
|
11.70
|
8.06
|
6,170
|
|
1/20/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
8.20
|
11,030
|
|
1/19/2011
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.40
|
11.90
|
11.90
|
8.20
|
7,980
|
|
1/18/2011
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
8.13
|
5,370
|
|
1/17/2011
|
+0.20 / +1.67%
|
12.00
|
12.40
|
11.80
|
12.20
|
12.20
|
8.40
|
15,780
|
|
1/14/2011
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
8.26
|
4,270
|
|
1/13/2011
|
+0.50 / +4.46%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
8.06
|
9,560
|
|
1/12/2011
|
-0.30 / -2.61%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.20
|
7.71
|
6,760
|
|
1/11/2011
|
-0.40 / -3.36%
|
11.40
|
11.90
|
11.40
|
11.50
|
11.50
|
7.92
|
7,210
|
|
1/10/2011
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
8.20
|
3,160
|
|
1/7/2011
|
+0.20 / +1.72%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.80
|
8.13
|
5,220
|
|
1/6/2011
|
-0.50 / -4.13%
|
12.10
|
12.50
|
11.60
|
11.60
|
11.60
|
7.99
|
20,630
|
|
1/5/2011
|
-0.60 / -4.72%
|
12.90
|
13.00
|
12.10
|
12.10
|
12.10
|
8.33
|
19,500
|
|
1/4/2011
|
+0.50 / +4.10%
|
12.30
|
12.70
|
12.20
|
12.70
|
12.70
|
8.75
|
17,080
|
|
12/31/2010
|
-0.50 / -3.94%
|
12.80
|
12.90
|
12.10
|
12.20
|
12.20
|
8.40
|
16,410
|
|
12/30/2010
|
+0.50 / +4.10%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.70
|
8.75
|
2,070
|
|
12/29/2010
|
-0.40 / -3.17%
|
12.60
|
13.00
|
12.20
|
12.20
|
12.20
|
8.40
|
13,180
|
|
12/28/2010
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.60
|
8.68
|
14,290
|
|
12/27/2010
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.00
|
8.95
|
4,030
|
|
|