Closing price on 2/20/2014
|
|
Open |
3.30 |
High |
3.30 |
Low |
3.30 |
Volume |
100 |
Split-adjusted Price |
2.27 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/20/2014
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.27
|
100
|
|
2/19/2014
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.13
|
100
|
|
2/18/2014
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.00
|
160
|
|
2/17/2014
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.93
|
23,890
|
|
2/14/2014
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.86
|
10
|
|
2/13/2014
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.79
|
10
|
|
2/12/2014
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.72
|
850
|
|
2/11/2014
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.65
|
20
|
|
2/10/2014
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.58
|
0
|
|
2/7/2014
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.58
|
8,900
|
|
2/6/2014
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.58
|
400
|
|
1/27/2014
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.65
|
0
|
|
1/24/2014
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.65
|
10
|
|
1/23/2014
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
1.72
|
1,430
|
|
1/22/2014
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.79
|
1,000
|
|
1/21/2014
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.79
|
400
|
|
1/20/2014
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.79
|
1,310
|
|
1/17/2014
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.86
|
10
|
|
1/16/2014
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.93
|
520
|
|
1/15/2014
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.00
|
60
|
|
1/14/2014
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.13
|
990
|
|
1/13/2014
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.27
|
980
|
|
1/10/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.41
|
100
|
|
1/9/2014
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.41
|
1,000
|
|
1/8/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.48
|
1,000
|
|
1/7/2014
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.48
|
3,500
|
|
1/6/2014
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.55
|
1,000
|
|
1/3/2014
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.69
|
10
|
|
1/2/2014
|
-0.30 / -6.82%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.82
|
410
|
|
12/31/2013
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.03
|
8,650
|
|
|