Closing price on 4/18/2013
|
|
Open |
2.30 |
High |
2.30 |
Low |
2.30 |
Volume |
1,510 |
Split-adjusted Price |
1.58 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/18/2013
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.58
|
1,510
|
|
4/17/2013
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
1.65
|
3,040
|
|
4/16/2013
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.40
|
1.65
|
620
|
|
4/15/2013
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.58
|
3,640
|
|
4/12/2013
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.65
|
1,560
|
|
4/11/2013
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
1.72
|
2,400
|
|
4/10/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
1.79
|
3,500
|
|
4/9/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.79
|
570
|
|
4/8/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
1.79
|
30
|
|
4/5/2013
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.79
|
10
|
|
4/4/2013
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
1.72
|
4,370
|
|
4/3/2013
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
1.72
|
4,320
|
|
4/2/2013
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
1.79
|
2,310
|
|
4/1/2013
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.72
|
3,300
|
|
3/29/2013
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
1.65
|
4,670
|
|
3/28/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
1.65
|
20,150
|
|
3/27/2013
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.65
|
20
|
|
3/26/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
1.72
|
1,320
|
|
3/25/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
1.72
|
1,680
|
|
3/22/2013
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
1.72
|
570
|
|
3/21/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
1.79
|
3,100
|
|
3/20/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
1.79
|
1,870
|
|
3/19/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
1.79
|
7,510
|
|
3/18/2013
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.60
|
1.79
|
5,350
|
|
3/15/2013
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.70
|
1.86
|
5,280
|
|
3/14/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
1.86
|
4,030
|
|
3/13/2013
|
-0.20 / -6.90%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.70
|
1.86
|
3,160
|
|
3/12/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.00
|
1,070
|
|
3/11/2013
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.00
|
1,520
|
|
3/8/2013
|
-0.10 / -3.45%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
1.93
|
60
|
|
|