Closing price on 2/22/2010
|
|
Open |
22.90 |
High |
23.40 |
Low |
22.90 |
Volume |
22,040 |
Split-adjusted Price |
15.84 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2010
|
+0.10 / +0.44%
|
22.90
|
23.40
|
22.90
|
23.00
|
23.00
|
15.84
|
22,040
|
|
2/12/2010
|
-0.50 / -2.14%
|
22.70
|
23.50
|
22.70
|
22.90
|
22.90
|
15.77
|
32,810
|
|
2/11/2010
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
16.12
|
30,810
|
|
2/10/2010
|
-0.40 / -1.68%
|
23.50
|
23.80
|
23.40
|
23.40
|
23.40
|
16.12
|
8,950
|
|
2/9/2010
|
-0.20 / -0.83%
|
23.30
|
23.80
|
23.00
|
23.80
|
23.80
|
16.39
|
17,810
|
|
2/8/2010
|
+0.40 / +1.69%
|
23.10
|
24.40
|
23.00
|
24.00
|
24.00
|
16.53
|
7,790
|
|
2/5/2010
|
-0.10 / -0.42%
|
23.10
|
23.70
|
22.80
|
23.60
|
23.60
|
16.25
|
24,040
|
|
2/4/2010
|
+0.20 / +0.85%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.70
|
16.32
|
7,890
|
|
2/3/2010
|
+0.80 / +3.52%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.50
|
16.18
|
1,070
|
|
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
|
|
|