Closing price on 3/22/2010
|
|
Open |
22.30 |
High |
23.80 |
Low |
22.30 |
Volume |
16,830 |
Split-adjusted Price |
16.12 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2010
|
0.00 / 0.00%
|
22.30
|
23.80
|
22.30
|
23.40
|
23.40
|
16.12
|
16,830
|
|
3/19/2010
|
+0.40 / +1.74%
|
23.70
|
23.70
|
23.00
|
23.40
|
23.40
|
16.12
|
27,930
|
|
3/18/2010
|
+0.30 / +1.32%
|
23.60
|
23.60
|
22.50
|
23.00
|
23.00
|
15.84
|
18,350
|
|
3/17/2010
|
-0.70 / -2.99%
|
23.90
|
23.90
|
22.70
|
22.70
|
22.70
|
15.63
|
27,660
|
|
3/16/2010
|
-1.20 / -4.88%
|
24.30
|
24.30
|
23.40
|
23.40
|
23.40
|
16.12
|
43,580
|
|
3/15/2010
|
+0.20 / +0.82%
|
24.90
|
24.90
|
24.00
|
24.60
|
24.60
|
16.94
|
12,590
|
|
3/12/2010
|
+0.10 / +0.41%
|
24.10
|
24.40
|
24.00
|
24.40
|
24.40
|
16.80
|
74,330
|
|
3/11/2010
|
+1.10 / +4.74%
|
24.00
|
24.30
|
23.80
|
24.30
|
24.30
|
16.73
|
121,530
|
|
3/10/2010
|
-0.80 / -3.33%
|
23.70
|
24.00
|
23.20
|
23.20
|
23.20
|
15.98
|
50,390
|
|
3/9/2010
|
+1.10 / +4.80%
|
22.90
|
24.00
|
22.90
|
24.00
|
24.00
|
16.53
|
61,230
|
|
3/8/2010
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.90
|
22.90
|
22.90
|
15.77
|
48,480
|
|
3/5/2010
|
-0.20 / -0.87%
|
22.70
|
23.10
|
22.70
|
22.90
|
22.90
|
15.77
|
29,380
|
|
3/4/2010
|
+0.10 / +0.43%
|
23.00
|
24.00
|
23.00
|
23.10
|
23.10
|
15.91
|
68,010
|
|
3/3/2010
|
+0.20 / +0.88%
|
22.80
|
23.20
|
22.80
|
23.00
|
23.00
|
15.84
|
39,560
|
|
3/2/2010
|
-0.20 / -0.87%
|
23.00
|
23.20
|
22.80
|
22.80
|
22.80
|
15.70
|
28,640
|
|
3/1/2010
|
+0.40 / +1.77%
|
23.30
|
23.30
|
22.60
|
23.00
|
23.00
|
15.84
|
17,640
|
|
2/26/2010
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.50
|
22.60
|
22.60
|
15.56
|
32,900
|
|
2/25/2010
|
+0.10 / +0.45%
|
22.40
|
23.30
|
22.40
|
22.50
|
22.50
|
15.50
|
31,960
|
|
2/24/2010
|
-0.60 / -2.61%
|
22.20
|
23.80
|
22.20
|
22.40
|
22.40
|
15.43
|
30,490
|
|
2/23/2010
|
0.00 / 0.00%
|
22.50
|
24.10
|
22.50
|
23.00
|
23.00
|
15.84
|
31,560
|
|
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
|
|
|