|
Closing price on 3/8/2012
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
2,850 |
| Split-adjusted Price |
3.93 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2012
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
3.93
|
2,850
|
|
|
3/7/2012
|
-0.30 / -5.00%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.70
|
3.93
|
6,590
|
|
|
3/6/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.00
|
4.13
|
5,190
|
|
|
3/5/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.13
|
977,730
|
|
|
3/2/2012
|
-0.30 / -4.92%
|
5.80
|
6.10
|
5.80
|
5.80
|
5.80
|
3.99
|
2,220
|
|
|
3/1/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
5.80
|
6.10
|
6.10
|
4.20
|
1,050
|
|
|
2/29/2012
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
4.06
|
7,530
|
|
|
2/28/2012
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.27
|
7,100
|
|
|
2/27/2012
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.50
|
4.48
|
6,000
|
|
|
2/24/2012
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
4.55
|
3,320
|
|
|
2/23/2012
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
4.61
|
3,980
|
|
|
2/22/2012
|
-0.10 / -1.47%
|
6.60
|
7.00
|
6.60
|
6.70
|
6.70
|
4.61
|
1,850
|
|
|
2/21/2012
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.68
|
3,460
|
|
|
2/20/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.82
|
20
|
|
|
2/17/2012
|
+0.10 / +1.45%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
4.82
|
460
|
|
|
2/16/2012
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
4.75
|
540
|
|
|
2/15/2012
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
4.82
|
1,220
|
|
|
2/14/2012
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
4.82
|
410
|
|
|
2/13/2012
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.82
|
120
|
|
|
2/10/2012
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
4.68
|
2,300
|
|
|
2/9/2012
|
-0.30 / -4.11%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
4.82
|
2,540
|
|
|
2/8/2012
|
-0.10 / -1.35%
|
7.10
|
7.50
|
7.10
|
7.30
|
7.30
|
5.03
|
2,210
|
|
|
2/7/2012
|
-0.20 / -2.63%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
5.10
|
2,600
|
|
|
2/6/2012
|
-0.30 / -3.80%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.23
|
2,000
|
|
|
2/3/2012
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.44
|
20
|
|
|
2/2/2012
|
+0.10 / +1.28%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.90
|
5.44
|
1,520
|
|
|
2/1/2012
|
-0.40 / -4.88%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.37
|
1,010
|
|
|
1/31/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.65
|
0
|
|
|
1/30/2012
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.65
|
10
|
|
|
1/20/2012
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.44
|
5,000
|
|
|