Closing price on 3/28/2011
|
|
Open |
9.00 |
High |
9.00 |
Low |
9.00 |
Volume |
10 |
Split-adjusted Price |
6.20 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2011
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.20
|
10
|
|
3/25/2011
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
6.34
|
880
|
|
3/24/2011
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
6.27
|
1,520
|
|
3/23/2011
|
+0.20 / +2.22%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
6.34
|
3,820
|
|
3/22/2011
|
-0.20 / -2.17%
|
9.20
|
9.30
|
8.80
|
9.00
|
9.00
|
6.20
|
7,610
|
|
3/21/2011
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
6.34
|
4,310
|
|
3/18/2011
|
+0.30 / +3.41%
|
8.40
|
9.10
|
8.40
|
9.10
|
9.10
|
6.27
|
6,150
|
|
3/17/2011
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
6.06
|
2,550
|
|
3/16/2011
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
6.20
|
1,000
|
|
3/15/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
6.13
|
5,610
|
|
3/14/2011
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.80
|
9.00
|
9.00
|
6.20
|
6,800
|
|
3/11/2011
|
+0.10 / +1.10%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
6.34
|
1,400
|
|
3/10/2011
|
+0.30 / +3.41%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.10
|
6.27
|
6,590
|
|
3/9/2011
|
-0.40 / -4.35%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
6.06
|
1,120
|
|
3/8/2011
|
0.00 / 0.00%
|
8.80
|
9.30
|
8.80
|
9.20
|
9.20
|
6.34
|
2,570
|
|
3/7/2011
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
6.34
|
6,370
|
|
3/4/2011
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.70
|
9.00
|
9.00
|
6.20
|
11,110
|
|
3/3/2011
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.20
|
6,570
|
|
3/2/2011
|
-0.40 / -4.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
6.47
|
13,460
|
|
3/1/2011
|
-0.50 / -4.85%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
6.75
|
11,480
|
|
2/28/2011
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
7.09
|
14,850
|
|
2/25/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.09
|
700
|
|
2/24/2011
|
0.00 / 0.00%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.30
|
7.09
|
14,160
|
|
2/23/2011
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
7.09
|
3,820
|
|
2/22/2011
|
-0.50 / -4.63%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
7.09
|
3,780
|
|
2/21/2011
|
-0.10 / -0.92%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.80
|
7.44
|
10,390
|
|
2/18/2011
|
-0.30 / -2.68%
|
11.00
|
11.70
|
10.90
|
10.90
|
10.90
|
7.51
|
3,610
|
|
2/17/2011
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
7.71
|
7,680
|
|
2/16/2011
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
7.78
|
7,590
|
|
2/15/2011
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.85
|
1,260
|
|
|