|
Closing price on 3/7/2008
|
|
| Open |
79.50 |
| High |
79.50 |
| Low |
79.00 |
| Volume |
42,200 |
| Split-adjusted Price |
54.75 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/15/2008
|
-0.50 / -0.52%
|
93.00
|
96.50
|
92.50
|
96.50
|
96.50
|
66.46
|
5,210
|
|
|
2/14/2008
|
+4.00 / +4.30%
|
97.50
|
97.50
|
97.00
|
97.00
|
97.00
|
66.80
|
520
|
|
|
2/13/2008
|
-4.00 / -4.12%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
64.05
|
10,710
|
|
|
2/12/2008
|
-5.00 / -4.90%
|
97.00
|
98.00
|
97.00
|
97.00
|
97.00
|
66.80
|
5,650
|
|
|
2/1/2008
|
+2.00 / +2.00%
|
100.00
|
102.00
|
100.00
|
102.00
|
102.00
|
70.25
|
6,010
|
|
|
1/31/2008
|
0.00 / 0.00%
|
104.00
|
104.00
|
100.00
|
100.00
|
100.00
|
68.87
|
2,850
|
|
|
1/30/2008
|
+4.00 / +4.17%
|
98.00
|
100.00
|
98.00
|
100.00
|
100.00
|
68.87
|
19,000
|
|
|
1/29/2008
|
+4.50 / +4.92%
|
87.50
|
96.00
|
87.00
|
96.00
|
96.00
|
66.11
|
36,220
|
|
|
1/28/2008
|
+1.50 / +1.67%
|
92.00
|
92.00
|
91.50
|
91.50
|
91.50
|
63.01
|
7,070
|
|
|
1/25/2008
|
-4.50 / -4.76%
|
90.00
|
91.00
|
90.00
|
90.00
|
90.00
|
61.98
|
28,860
|
|
|
1/24/2008
|
-4.50 / -4.55%
|
99.00
|
99.00
|
94.50
|
94.50
|
94.50
|
65.08
|
19,200
|
|
|
1/23/2008
|
-5.00 / -4.81%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
68.18
|
30,260
|
|
|
1/22/2008
|
-5.00 / -4.59%
|
109.00
|
109.00
|
104.00
|
104.00
|
104.00
|
71.62
|
3,290
|
|
|
1/21/2008
|
+1.00 / +0.93%
|
112.00
|
112.00
|
104.00
|
109.00
|
109.00
|
75.07
|
25,560
|
|
|
1/18/2008
|
+108.00 / +0.00%
|
90.00
|
108.00
|
90.00
|
108.00
|
108.00
|
74.38
|
71,470
|
|
|