Closing price on 3/9/2009
|
|
Open |
15.40 |
High |
15.40 |
Low |
15.20 |
Volume |
22,330 |
Split-adjusted Price |
10.47 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/9/2009
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
10.47
|
22,330
|
|
3/6/2009
|
-0.40 / -2.53%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.40
|
10.61
|
46,020
|
|
3/5/2009
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.80
|
10.88
|
59,410
|
|
3/4/2009
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
10.61
|
9,820
|
|
3/3/2009
|
-0.70 / -4.35%
|
15.40
|
16.00
|
15.40
|
15.40
|
15.40
|
10.61
|
76,240
|
|
3/2/2009
|
+0.70 / +4.55%
|
15.00
|
16.10
|
15.00
|
16.10
|
16.10
|
11.09
|
170,260
|
|
2/27/2009
|
-0.80 / -4.94%
|
15.40
|
16.00
|
15.40
|
15.40
|
15.40
|
10.61
|
41,590
|
|
2/26/2009
|
-0.60 / -3.57%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
11.16
|
11,810
|
|
2/25/2009
|
+0.60 / +3.70%
|
16.90
|
16.90
|
16.00
|
16.80
|
16.80
|
11.57
|
13,880
|
|
2/24/2009
|
-0.80 / -4.71%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.16
|
31,460
|
|
2/23/2009
|
-0.80 / -4.49%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.00
|
11.71
|
24,900
|
|
2/20/2009
|
-0.70 / -3.78%
|
17.60
|
19.10
|
17.60
|
17.80
|
17.80
|
12.26
|
10,360
|
|
2/19/2009
|
-0.90 / -4.64%
|
19.20
|
19.40
|
18.50
|
18.50
|
18.50
|
12.74
|
52,420
|
|
2/18/2009
|
-1.00 / -4.90%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.40
|
13.36
|
45,050
|
|
2/17/2009
|
-1.00 / -4.67%
|
20.70
|
20.70
|
20.40
|
20.40
|
20.40
|
14.05
|
67,830
|
|
2/16/2009
|
+0.30 / +1.42%
|
21.50
|
21.50
|
20.50
|
21.40
|
21.40
|
14.74
|
2,230
|
|
2/13/2009
|
+0.50 / +2.43%
|
21.40
|
21.50
|
21.00
|
21.10
|
21.10
|
14.53
|
52,200
|
|
2/12/2009
|
+0.20 / +0.98%
|
21.00
|
21.10
|
20.60
|
20.60
|
20.60
|
14.19
|
30,390
|
|
2/11/2009
|
-0.30 / -1.45%
|
20.30
|
20.70
|
20.20
|
20.40
|
20.40
|
14.05
|
24,070
|
|
2/10/2009
|
-0.50 / -2.36%
|
20.70
|
21.00
|
20.70
|
20.70
|
20.70
|
14.26
|
30,530
|
|
2/9/2009
|
+0.50 / +2.42%
|
21.50
|
21.50
|
20.80
|
21.20
|
21.20
|
14.60
|
9,560
|
|
2/6/2009
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.00
|
20.70
|
20.70
|
14.26
|
10,890
|
|
2/5/2009
|
-1.00 / -4.61%
|
20.90
|
21.00
|
20.70
|
20.70
|
20.70
|
14.26
|
43,890
|
|
2/4/2009
|
-1.10 / -4.82%
|
21.90
|
22.70
|
21.70
|
21.70
|
21.70
|
14.94
|
23,470
|
|
2/3/2009
|
-1.20 / -5.00%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.80
|
15.70
|
18,250
|
|
2/2/2009
|
+1.10 / +4.80%
|
22.30
|
24.00
|
22.00
|
24.00
|
24.00
|
16.53
|
160,890
|
|
1/23/2009
|
0.00 / 0.00%
|
22.80
|
23.30
|
22.80
|
22.90
|
22.90
|
15.77
|
49,760
|
|
1/22/2009
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.60
|
22.90
|
22.90
|
15.77
|
205,800
|
|
1/21/2009
|
-0.10 / -0.44%
|
22.80
|
23.50
|
22.80
|
22.80
|
22.80
|
15.70
|
55,900
|
|
1/20/2009
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
15.77
|
6,050
|
|
|