|
Closing price on 2/2/2010
|
|
| Open |
22.60 |
| High |
23.40 |
| Low |
22.60 |
| Volume |
26,330 |
| Split-adjusted Price |
15.63 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2010
|
0.00 / 0.00%
|
22.60
|
23.40
|
22.60
|
22.70
|
22.70
|
15.63
|
26,330
|
|
|
2/1/2010
|
-0.80 / -3.40%
|
23.00
|
23.80
|
22.70
|
22.70
|
22.70
|
15.63
|
18,220
|
|
|
1/29/2010
|
+0.70 / +3.07%
|
22.70
|
23.50
|
22.70
|
23.50
|
23.50
|
16.18
|
38,260
|
|
|
1/28/2010
|
-1.10 / -4.60%
|
22.80
|
23.90
|
22.80
|
22.80
|
22.80
|
15.70
|
26,520
|
|
|
1/27/2010
|
0.00 / 0.00%
|
23.00
|
24.40
|
23.00
|
23.90
|
23.90
|
16.46
|
29,180
|
|
|
1/26/2010
|
+1.10 / +4.82%
|
22.90
|
23.90
|
22.90
|
23.90
|
23.90
|
16.46
|
74,830
|
|
|
1/25/2010
|
+0.60 / +2.70%
|
22.20
|
22.90
|
22.20
|
22.80
|
22.80
|
15.70
|
20,480
|
|
|
1/22/2010
|
-1.10 / -4.72%
|
22.20
|
23.20
|
22.20
|
22.20
|
22.20
|
15.29
|
17,160
|
|
|
1/21/2010
|
-1.10 / -4.51%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.30
|
16.05
|
3,250
|
|
|
1/20/2010
|
-0.40 / -1.61%
|
25.00
|
25.00
|
24.40
|
24.40
|
24.40
|
16.80
|
4,790
|
|
|
1/19/2010
|
+0.10 / +0.40%
|
24.10
|
25.00
|
24.10
|
24.80
|
24.80
|
17.08
|
4,740
|
|
|
1/18/2010
|
-1.20 / -4.63%
|
24.90
|
24.90
|
24.70
|
24.70
|
24.70
|
17.01
|
7,680
|
|
|
1/15/2010
|
+0.10 / +0.39%
|
25.60
|
26.00
|
24.60
|
25.90
|
25.90
|
17.84
|
3,850
|
|
|
1/14/2010
|
+0.30 / +1.18%
|
26.30
|
26.30
|
25.80
|
25.80
|
25.80
|
17.77
|
1,960
|
|
|
1/13/2010
|
+1.00 / +4.08%
|
25.60
|
25.60
|
24.00
|
25.50
|
25.50
|
17.56
|
7,490
|
|
|
1/12/2010
|
-1.10 / -4.30%
|
26.00
|
26.00
|
24.50
|
24.50
|
24.50
|
16.87
|
13,050
|
|
|
1/11/2010
|
-0.70 / -2.66%
|
27.40
|
27.40
|
25.60
|
25.60
|
25.60
|
17.63
|
9,910
|
|
|
1/8/2010
|
-1.20 / -4.36%
|
28.00
|
28.00
|
26.30
|
26.30
|
26.30
|
18.11
|
21,060
|
|
|
1/7/2010
|
0.00 / 0.00%
|
28.20
|
28.20
|
27.00
|
27.50
|
27.50
|
18.94
|
18,500
|
|
|
1/6/2010
|
-0.80 / -2.83%
|
27.10
|
28.00
|
27.10
|
27.50
|
27.50
|
18.94
|
15,870
|
|
|
1/5/2010
|
+1.20 / +4.43%
|
28.30
|
28.40
|
28.30
|
28.30
|
28.30
|
19.49
|
35,500
|
|
|
1/4/2010
|
+1.20 / +4.63%
|
26.40
|
27.10
|
26.30
|
27.10
|
27.10
|
18.66
|
31,010
|
|
|
12/31/2009
|
+1.20 / +4.86%
|
24.90
|
25.90
|
24.90
|
25.90
|
25.90
|
17.84
|
72,180
|
|
|
12/30/2009
|
+1.10 / +4.66%
|
23.10
|
24.70
|
23.10
|
24.70
|
24.70
|
17.01
|
32,240
|
|
|
12/29/2009
|
-0.90 / -3.67%
|
23.80
|
23.90
|
23.60
|
23.60
|
23.60
|
16.25
|
12,110
|
|
|
12/28/2009
|
-0.80 / -3.16%
|
24.30
|
25.30
|
24.20
|
24.50
|
24.50
|
16.87
|
39,230
|
|
|
12/25/2009
|
+0.50 / +2.02%
|
25.00
|
25.40
|
24.50
|
25.30
|
25.30
|
17.42
|
22,690
|
|
|
12/24/2009
|
+0.80 / +3.33%
|
24.90
|
24.90
|
24.80
|
24.80
|
24.80
|
17.08
|
4,150
|
|
|
12/23/2009
|
+1.10 / +4.80%
|
23.10
|
24.00
|
22.90
|
24.00
|
24.00
|
16.53
|
36,300
|
|
|
12/22/2009
|
-0.50 / -2.14%
|
24.00
|
24.00
|
22.90
|
22.90
|
22.90
|
15.77
|
6,010
|
|
|