|
Closing price on 3/10/2017
|
|
| Open |
5.10 |
| High |
5.10 |
| Low |
4.95 |
| Volume |
2,020 |
| Split-adjusted Price |
3.51 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2017
|
-0.10 / -1.92%
|
5.10
|
5.10
|
4.95
|
5.10
|
4.95
|
3.51
|
2,020
|
|
|
3/9/2017
|
+0.20 / +4.00%
|
5.20
|
5.20
|
4.86
|
5.20
|
5.20
|
3.58
|
30
|
|
|
3/8/2017
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.85
|
5.00
|
5.00
|
3.44
|
3,600
|
|
|
3/7/2017
|
-0.21 / -3.95%
|
5.13
|
5.13
|
5.00
|
5.10
|
5.05
|
3.51
|
8,520
|
|
|
3/6/2017
|
-0.39 / -6.84%
|
5.70
|
5.70
|
5.31
|
5.31
|
5.34
|
3.66
|
4,120
|
|
|
3/3/2017
|
+0.12 / +2.15%
|
5.25
|
5.70
|
5.19
|
5.70
|
5.19
|
3.93
|
5,780
|
|
|
3/2/2017
|
-0.42 / -7.00%
|
5.58
|
6.20
|
5.58
|
5.58
|
5.60
|
3.84
|
7,500
|
|
|
3/1/2017
|
+0.39 / +6.95%
|
6.00
|
6.00
|
5.61
|
6.00
|
5.98
|
4.13
|
6,350
|
|
|
2/28/2017
|
+0.36 / +6.86%
|
5.55
|
5.61
|
5.51
|
5.61
|
5.61
|
3.86
|
15,870
|
|
|
2/27/2017
|
-0.39 / -6.91%
|
5.25
|
6.03
|
5.25
|
5.25
|
5.30
|
3.62
|
37,720
|
|
|
2/24/2017
|
-0.42 / -6.93%
|
5.64
|
5.64
|
5.64
|
5.64
|
5.64
|
3.88
|
3,730
|
|
|
2/23/2017
|
-0.45 / -6.91%
|
6.06
|
6.06
|
6.06
|
6.06
|
6.06
|
4.17
|
5,810
|
|
|
2/22/2017
|
-0.49 / -7.00%
|
6.51
|
6.51
|
6.51
|
6.51
|
6.51
|
4.48
|
3,620
|
|
|
2/21/2017
|
0.00 / 0.00%
|
7.15
|
7.15
|
7.00
|
7.00
|
7.12
|
4.82
|
13,490
|
|
|
2/20/2017
|
+0.45 / +6.87%
|
7.00
|
7.00
|
6.50
|
7.00
|
6.98
|
4.82
|
51,270
|
|
|
2/17/2017
|
+0.42 / +6.85%
|
6.55
|
6.55
|
6.10
|
6.55
|
6.54
|
4.51
|
114,230
|
|
|
2/16/2017
|
+0.40 / +6.98%
|
6.13
|
6.13
|
6.13
|
6.13
|
6.13
|
4.22
|
17,760
|
|
|
2/15/2017
|
+0.37 / +6.90%
|
5.73
|
5.73
|
5.73
|
5.73
|
5.73
|
3.95
|
1,450
|
|
|
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
|
|
|