Closing price on 3/8/2010
|
|
Open |
23.00 |
High |
23.30 |
Low |
22.90 |
Volume |
48,480 |
Split-adjusted Price |
15.77 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2010
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.90
|
22.90
|
22.90
|
15.77
|
48,480
|
|
3/5/2010
|
-0.20 / -0.87%
|
22.70
|
23.10
|
22.70
|
22.90
|
22.90
|
15.77
|
29,380
|
|
3/4/2010
|
+0.10 / +0.43%
|
23.00
|
24.00
|
23.00
|
23.10
|
23.10
|
15.91
|
68,010
|
|
3/3/2010
|
+0.20 / +0.88%
|
22.80
|
23.20
|
22.80
|
23.00
|
23.00
|
15.84
|
39,560
|
|
3/2/2010
|
-0.20 / -0.87%
|
23.00
|
23.20
|
22.80
|
22.80
|
22.80
|
15.70
|
28,640
|
|
3/1/2010
|
+0.40 / +1.77%
|
23.30
|
23.30
|
22.60
|
23.00
|
23.00
|
15.84
|
17,640
|
|
2/26/2010
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.50
|
22.60
|
22.60
|
15.56
|
32,900
|
|
2/25/2010
|
+0.10 / +0.45%
|
22.40
|
23.30
|
22.40
|
22.50
|
22.50
|
15.50
|
31,960
|
|
2/24/2010
|
-0.60 / -2.61%
|
22.20
|
23.80
|
22.20
|
22.40
|
22.40
|
15.43
|
30,490
|
|
2/23/2010
|
0.00 / 0.00%
|
22.50
|
24.10
|
22.50
|
23.00
|
23.00
|
15.84
|
31,560
|
|
2/22/2010
|
+0.10 / +0.44%
|
22.90
|
23.40
|
22.90
|
23.00
|
23.00
|
15.84
|
22,040
|
|
2/12/2010
|
-0.50 / -2.14%
|
22.70
|
23.50
|
22.70
|
22.90
|
22.90
|
15.77
|
32,810
|
|
2/11/2010
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
16.12
|
30,810
|
|
2/10/2010
|
-0.40 / -1.68%
|
23.50
|
23.80
|
23.40
|
23.40
|
23.40
|
16.12
|
8,950
|
|
2/9/2010
|
-0.20 / -0.83%
|
23.30
|
23.80
|
23.00
|
23.80
|
23.80
|
16.39
|
17,810
|
|
2/8/2010
|
+0.40 / +1.69%
|
23.10
|
24.40
|
23.00
|
24.00
|
24.00
|
16.53
|
7,790
|
|
2/5/2010
|
-0.10 / -0.42%
|
23.10
|
23.70
|
22.80
|
23.60
|
23.60
|
16.25
|
24,040
|
|
2/4/2010
|
+0.20 / +0.85%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.70
|
16.32
|
7,890
|
|
2/3/2010
|
+0.80 / +3.52%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.50
|
16.18
|
1,070
|
|
2/2/2010
|
0.00 / 0.00%
|
22.60
|
23.40
|
22.60
|
22.70
|
22.70
|
15.63
|
26,330
|
|
2/1/2010
|
-0.80 / -3.40%
|
23.00
|
23.80
|
22.70
|
22.70
|
22.70
|
15.63
|
18,220
|
|
1/29/2010
|
+0.70 / +3.07%
|
22.70
|
23.50
|
22.70
|
23.50
|
23.50
|
16.18
|
38,260
|
|
1/28/2010
|
-1.10 / -4.60%
|
22.80
|
23.90
|
22.80
|
22.80
|
22.80
|
15.70
|
26,520
|
|
1/27/2010
|
0.00 / 0.00%
|
23.00
|
24.40
|
23.00
|
23.90
|
23.90
|
16.46
|
29,180
|
|
1/26/2010
|
+1.10 / +4.82%
|
22.90
|
23.90
|
22.90
|
23.90
|
23.90
|
16.46
|
74,830
|
|
1/25/2010
|
+0.60 / +2.70%
|
22.20
|
22.90
|
22.20
|
22.80
|
22.80
|
15.70
|
20,480
|
|
1/22/2010
|
-1.10 / -4.72%
|
22.20
|
23.20
|
22.20
|
22.20
|
22.20
|
15.29
|
17,160
|
|
1/21/2010
|
-1.10 / -4.51%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.30
|
16.05
|
3,250
|
|
1/20/2010
|
-0.40 / -1.61%
|
25.00
|
25.00
|
24.40
|
24.40
|
24.40
|
16.80
|
4,790
|
|
1/19/2010
|
+0.10 / +0.40%
|
24.10
|
25.00
|
24.10
|
24.80
|
24.80
|
17.08
|
4,740
|
|
|