Closing price on 3/24/2009
|
|
Open |
17.90 |
High |
17.90 |
Low |
17.50 |
Volume |
47,390 |
Split-adjusted Price |
12.33 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/24/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.50
|
17.90
|
17.90
|
12.33
|
47,390
|
|
3/23/2009
|
-0.90 / -5.00%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.10
|
11.78
|
19,680
|
|
3/20/2009
|
-0.50 / -2.70%
|
17.70
|
18.60
|
17.70
|
18.00
|
18.00
|
12.40
|
41,290
|
|
3/19/2009
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.50
|
18.50
|
18.50
|
12.74
|
236,320
|
|
3/18/2009
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
12.74
|
1,560
|
|
3/17/2009
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
12.19
|
14,730
|
|
3/16/2009
|
+0.80 / +4.97%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.90
|
11.64
|
28,330
|
|
3/13/2009
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
11.09
|
29,830
|
|
3/12/2009
|
-0.20 / -1.23%
|
15.60
|
16.20
|
15.50
|
16.00
|
16.00
|
11.02
|
46,500
|
|
3/11/2009
|
+0.50 / +3.18%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.20
|
11.16
|
51,260
|
|
3/10/2009
|
+0.50 / +3.29%
|
15.40
|
15.90
|
15.10
|
15.70
|
15.70
|
10.81
|
49,330
|
|
3/9/2009
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
10.47
|
22,330
|
|
3/6/2009
|
-0.40 / -2.53%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.40
|
10.61
|
46,020
|
|
3/5/2009
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.80
|
10.88
|
59,410
|
|
3/4/2009
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
10.61
|
9,820
|
|
3/3/2009
|
-0.70 / -4.35%
|
15.40
|
16.00
|
15.40
|
15.40
|
15.40
|
10.61
|
76,240
|
|
3/2/2009
|
+0.70 / +4.55%
|
15.00
|
16.10
|
15.00
|
16.10
|
16.10
|
11.09
|
170,260
|
|
2/27/2009
|
-0.80 / -4.94%
|
15.40
|
16.00
|
15.40
|
15.40
|
15.40
|
10.61
|
41,590
|
|
2/26/2009
|
-0.60 / -3.57%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
11.16
|
11,810
|
|
2/25/2009
|
+0.60 / +3.70%
|
16.90
|
16.90
|
16.00
|
16.80
|
16.80
|
11.57
|
13,880
|
|
2/24/2009
|
-0.80 / -4.71%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.16
|
31,460
|
|
2/23/2009
|
-0.80 / -4.49%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.00
|
11.71
|
24,900
|
|
2/20/2009
|
-0.70 / -3.78%
|
17.60
|
19.10
|
17.60
|
17.80
|
17.80
|
12.26
|
10,360
|
|
2/19/2009
|
-0.90 / -4.64%
|
19.20
|
19.40
|
18.50
|
18.50
|
18.50
|
12.74
|
52,420
|
|
2/18/2009
|
-1.00 / -4.90%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.40
|
13.36
|
45,050
|
|
2/17/2009
|
-1.00 / -4.67%
|
20.70
|
20.70
|
20.40
|
20.40
|
20.40
|
14.05
|
67,830
|
|
2/16/2009
|
+0.30 / +1.42%
|
21.50
|
21.50
|
20.50
|
21.40
|
21.40
|
14.74
|
2,230
|
|
2/13/2009
|
+0.50 / +2.43%
|
21.40
|
21.50
|
21.00
|
21.10
|
21.10
|
14.53
|
52,200
|
|
2/12/2009
|
+0.20 / +0.98%
|
21.00
|
21.10
|
20.60
|
20.60
|
20.60
|
14.19
|
30,390
|
|
2/11/2009
|
-0.30 / -1.45%
|
20.30
|
20.70
|
20.20
|
20.40
|
20.40
|
14.05
|
24,070
|
|
|