Closing price on 3/23/2012
|
|
Open |
4.40 |
High |
4.50 |
Low |
4.30 |
Volume |
27,760 |
Split-adjusted Price |
3.10 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2012
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.50
|
3.10
|
27,760
|
|
3/22/2012
|
-0.20 / -4.44%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.30
|
2.96
|
43,650
|
|
3/21/2012
|
-0.20 / -4.26%
|
4.70
|
4.90
|
4.50
|
4.50
|
4.50
|
3.10
|
54,460
|
|
3/20/2012
|
-0.20 / -4.08%
|
5.00
|
5.00
|
4.70
|
4.70
|
4.70
|
3.24
|
12,050
|
|
3/19/2012
|
-0.10 / -2.00%
|
5.10
|
5.10
|
4.80
|
4.90
|
4.90
|
3.37
|
10,020
|
|
3/16/2012
|
-0.20 / -3.85%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.00
|
3.44
|
12,500
|
|
3/15/2012
|
-0.20 / -3.70%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.58
|
11,530
|
|
3/14/2012
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
3.72
|
7,090
|
|
3/13/2012
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.86
|
3,900
|
|
3/12/2012
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
3.86
|
6,510
|
|
3/9/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
3.93
|
230
|
|
3/8/2012
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
3.93
|
2,850
|
|
3/7/2012
|
-0.30 / -5.00%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.70
|
3.93
|
6,590
|
|
3/6/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.00
|
4.13
|
5,190
|
|
3/5/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.13
|
977,730
|
|
3/2/2012
|
-0.30 / -4.92%
|
5.80
|
6.10
|
5.80
|
5.80
|
5.80
|
3.99
|
2,220
|
|
3/1/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
5.80
|
6.10
|
6.10
|
4.20
|
1,050
|
|
2/29/2012
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
4.06
|
7,530
|
|
2/28/2012
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.27
|
7,100
|
|
2/27/2012
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.50
|
4.48
|
6,000
|
|
2/24/2012
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
4.55
|
3,320
|
|
2/23/2012
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
4.61
|
3,980
|
|
2/22/2012
|
-0.10 / -1.47%
|
6.60
|
7.00
|
6.60
|
6.70
|
6.70
|
4.61
|
1,850
|
|
2/21/2012
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.68
|
3,460
|
|
2/20/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.82
|
20
|
|
2/17/2012
|
+0.10 / +1.45%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
4.82
|
460
|
|
2/16/2012
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
4.75
|
540
|
|
2/15/2012
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
4.82
|
1,220
|
|
2/14/2012
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
4.82
|
410
|
|
2/13/2012
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.82
|
120
|
|
|