Closing price on 4/29/2009
|
|
Open |
19.50 |
High |
19.60 |
Low |
19.40 |
Volume |
5,300 |
Split-adjusted Price |
13.50 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2009
|
+0.50 / +2.62%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.60
|
13.50
|
5,300
|
|
4/28/2009
|
+0.30 / +1.60%
|
18.80
|
19.10
|
18.80
|
19.10
|
19.10
|
13.15
|
11,710
|
|
4/27/2009
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.80
|
18.80
|
18.80
|
12.95
|
18,620
|
|
4/24/2009
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.20
|
18.80
|
18.80
|
12.95
|
11,020
|
|
4/23/2009
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.80
|
18.80
|
18.80
|
12.95
|
25,610
|
|
4/22/2009
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.00
|
18.80
|
18.80
|
12.95
|
47,690
|
|
4/21/2009
|
-0.90 / -4.64%
|
18.50
|
19.00
|
18.50
|
18.50
|
18.50
|
12.74
|
49,330
|
|
4/20/2009
|
-1.00 / -4.90%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
13.36
|
2,250
|
|
4/17/2009
|
-1.00 / -4.67%
|
21.40
|
21.50
|
20.40
|
20.40
|
20.40
|
14.05
|
38,910
|
|
4/16/2009
|
-0.80 / -3.60%
|
22.50
|
22.50
|
21.10
|
21.40
|
21.40
|
14.74
|
42,740
|
|
4/15/2009
|
-1.10 / -4.72%
|
22.40
|
23.50
|
22.20
|
22.20
|
22.20
|
15.29
|
53,070
|
|
4/14/2009
|
+1.00 / +4.48%
|
22.50
|
23.30
|
22.00
|
23.30
|
23.30
|
16.05
|
83,740
|
|
4/13/2009
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
15.36
|
24,190
|
|
4/10/2009
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.00
|
21.30
|
21.30
|
14.67
|
59,330
|
|
4/9/2009
|
+0.30 / +1.50%
|
20.80
|
20.80
|
20.00
|
20.30
|
20.30
|
13.98
|
38,220
|
|
4/8/2009
|
-0.70 / -3.38%
|
20.70
|
21.00
|
19.80
|
20.00
|
20.00
|
13.77
|
39,280
|
|
4/7/2009
|
+0.90 / +4.55%
|
20.00
|
20.70
|
19.90
|
20.70
|
20.70
|
14.26
|
71,080
|
|
4/3/2009
|
+0.90 / +4.76%
|
19.70
|
19.80
|
19.50
|
19.80
|
19.80
|
13.64
|
80,630
|
|
4/2/2009
|
+0.70 / +3.85%
|
18.90
|
19.00
|
18.40
|
18.90
|
18.90
|
13.02
|
56,630
|
|
4/1/2009
|
+0.80 / +4.60%
|
18.10
|
18.20
|
17.50
|
18.20
|
18.20
|
12.53
|
12,660
|
|
3/31/2009
|
-0.10 / -0.57%
|
16.80
|
17.50
|
16.80
|
17.40
|
17.40
|
11.98
|
28,550
|
|
3/30/2009
|
-0.50 / -2.78%
|
17.60
|
18.00
|
17.50
|
17.50
|
17.50
|
12.05
|
18,420
|
|
3/27/2009
|
-0.50 / -2.70%
|
19.20
|
19.20
|
18.00
|
18.00
|
18.00
|
12.40
|
34,350
|
|
3/26/2009
|
+0.20 / +1.09%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
12.74
|
43,090
|
|
3/25/2009
|
+0.40 / +2.23%
|
17.90
|
18.30
|
17.70
|
18.30
|
18.30
|
12.60
|
26,800
|
|
3/24/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.50
|
17.90
|
17.90
|
12.33
|
47,390
|
|
3/23/2009
|
-0.90 / -5.00%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.10
|
11.78
|
19,680
|
|
3/20/2009
|
-0.50 / -2.70%
|
17.70
|
18.60
|
17.70
|
18.00
|
18.00
|
12.40
|
41,290
|
|
3/19/2009
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.50
|
18.50
|
18.50
|
12.74
|
236,320
|
|
3/18/2009
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
12.74
|
1,560
|
|
|