|
Closing price on 3/28/2008
|
|
| Open |
55.50 |
| High |
56.00 |
| Low |
55.50 |
| Volume |
19,860 |
| Split-adjusted Price |
38.57 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2008
|
+0.50 / +0.90%
|
55.50
|
56.00
|
55.50
|
56.00
|
56.00
|
38.57
|
19,860
|
|
|
3/27/2008
|
+0.50 / +0.91%
|
54.50
|
55.50
|
54.50
|
55.50
|
55.50
|
38.22
|
13,450
|
|
|
3/26/2008
|
+2.50 / +4.76%
|
49.90
|
55.00
|
49.90
|
55.00
|
55.00
|
37.88
|
32,850
|
|
|
3/25/2008
|
-2.50 / -4.55%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
36.16
|
100
|
|
|
3/24/2008
|
-2.50 / -4.35%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
37.88
|
350
|
|
|
3/21/2008
|
-3.00 / -4.96%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
39.60
|
1,700
|
|
|
3/20/2008
|
-3.00 / -4.72%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
41.67
|
320
|
|
|
3/19/2008
|
-3.00 / -4.51%
|
63.50
|
67.00
|
63.50
|
63.50
|
63.50
|
43.73
|
6,770
|
|
|
3/18/2008
|
-3.00 / -4.32%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
45.80
|
500
|
|
|
3/17/2008
|
-3.50 / -4.79%
|
69.50
|
70.00
|
69.50
|
69.50
|
69.50
|
47.86
|
13,180
|
|
|
3/14/2008
|
-2.50 / -3.31%
|
74.00
|
74.00
|
72.00
|
73.00
|
73.00
|
50.27
|
9,580
|
|
|
3/13/2008
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.50
|
75.50
|
75.50
|
52.00
|
3,100
|
|
|
3/12/2008
|
-3.50 / -4.43%
|
75.50
|
77.00
|
75.50
|
75.50
|
75.50
|
52.00
|
9,600
|
|
|
3/11/2008
|
+2.00 / +2.60%
|
73.50
|
80.00
|
73.50
|
79.00
|
79.00
|
54.41
|
11,760
|
|
|
3/10/2008
|
-2.50 / -3.14%
|
80.00
|
83.00
|
77.00
|
77.00
|
77.00
|
53.03
|
30,090
|
|
|
3/7/2008
|
+3.50 / +4.61%
|
79.50
|
79.50
|
79.00
|
79.50
|
79.50
|
54.75
|
42,200
|
|
|
3/6/2008
|
+3.50 / +4.83%
|
72.50
|
76.00
|
72.50
|
76.00
|
76.00
|
52.34
|
24,280
|
|
|
3/5/2008
|
-3.50 / -4.61%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
49.93
|
180
|
|
|
3/4/2008
|
-3.50 / -4.40%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
52.34
|
4,150
|
|
|
3/3/2008
|
+3.50 / +4.61%
|
77.00
|
79.50
|
72.50
|
79.50
|
79.50
|
54.75
|
21,400
|
|
|
2/29/2008
|
+2.00 / +2.70%
|
75.00
|
76.00
|
71.00
|
76.00
|
76.00
|
52.34
|
3,210
|
|
|
2/28/2008
|
+1.50 / +2.07%
|
69.00
|
74.00
|
69.00
|
74.00
|
74.00
|
50.96
|
6,730
|
|
|
2/27/2008
|
-3.50 / -4.61%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
49.93
|
8,440
|
|
|
2/26/2008
|
-4.00 / -5.00%
|
79.50
|
79.50
|
76.00
|
76.00
|
76.00
|
52.34
|
6,500
|
|
|
2/25/2008
|
+0.50 / +0.63%
|
76.00
|
80.00
|
76.00
|
80.00
|
80.00
|
55.09
|
11,160
|
|
|
2/22/2008
|
-4.00 / -4.79%
|
80.00
|
80.00
|
79.50
|
79.50
|
79.50
|
54.75
|
1,600
|
|
|
2/21/2008
|
-4.00 / -4.57%
|
83.50
|
83.50
|
83.50
|
83.50
|
83.50
|
57.50
|
3,100
|
|
|
2/20/2008
|
-4.50 / -4.89%
|
87.50
|
92.00
|
87.50
|
87.50
|
87.50
|
60.26
|
2,850
|
|
|
2/19/2008
|
0.00 / 0.00%
|
87.50
|
92.00
|
87.50
|
92.00
|
92.00
|
63.36
|
1,350
|
|
|
2/18/2008
|
-4.50 / -4.66%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
63.36
|
3,150
|
|
|