Closing price on 3/27/2014
|
|
Open |
3.70 |
High |
4.10 |
Low |
3.70 |
Volume |
22,080 |
Split-adjusted Price |
2.82 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2014
|
+0.20 / +5.13%
|
3.70
|
4.10
|
3.70
|
4.10
|
4.10
|
2.82
|
22,080
|
|
3/26/2014
|
-0.10 / -2.50%
|
4.20
|
4.20
|
3.90
|
3.90
|
3.90
|
2.69
|
16,600
|
|
3/25/2014
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.75
|
15,010
|
|
3/24/2014
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.62
|
113,680
|
|
3/21/2014
|
-0.20 / -5.26%
|
3.70
|
4.00
|
3.60
|
3.60
|
3.60
|
2.48
|
14,460
|
|
3/20/2014
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
2.62
|
15,620
|
|
3/19/2014
|
-0.30 / -6.98%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.00
|
2.75
|
29,380
|
|
3/18/2014
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
2.96
|
3,450
|
|
3/17/2014
|
+0.10 / +2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
2.82
|
9,250
|
|
3/14/2014
|
-0.30 / -6.98%
|
4.00
|
4.40
|
4.00
|
4.00
|
4.00
|
2.75
|
5,840
|
|
3/13/2014
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.30
|
4.30
|
4.30
|
2.96
|
1,880
|
|
3/12/2014
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.96
|
10
|
|
3/11/2014
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
2.89
|
40
|
|
3/10/2014
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.75
|
150
|
|
3/7/2014
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.82
|
10
|
|
3/6/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.75
|
0
|
|
3/5/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.75
|
70
|
|
3/4/2014
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.75
|
10
|
|
3/3/2014
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
30
|
|
2/28/2014
|
-0.20 / -5.26%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.48
|
15,350
|
|
2/27/2014
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
10
|
|
2/26/2014
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.75
|
3,100
|
|
2/25/2014
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.69
|
5,170
|
|
2/24/2014
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.55
|
3,610
|
|
2/21/2014
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.41
|
1,100
|
|
2/20/2014
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.27
|
100
|
|
2/19/2014
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.13
|
100
|
|
2/18/2014
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.00
|
160
|
|
2/17/2014
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.93
|
23,890
|
|
2/14/2014
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.86
|
10
|
|
|