|
Closing price on 4/4/2024
|
|
| Open |
12.45 |
| High |
12.45 |
| Low |
12.20 |
| Volume |
76,700 |
| Split-adjusted Price |
12.40 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2024
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.20
|
12.40
|
12.30
|
12.40
|
76,700
|
|
|
4/3/2024
|
-0.15 / -1.19%
|
12.50
|
12.65
|
12.35
|
12.45
|
12.42
|
12.45
|
205,100
|
|
|
4/2/2024
|
-0.25 / -1.95%
|
12.80
|
12.85
|
12.35
|
12.60
|
12.49
|
12.60
|
42,900
|
|
|
4/1/2024
|
+0.40 / +3.21%
|
12.35
|
13.15
|
12.35
|
12.85
|
12.84
|
12.85
|
105,700
|
|
|
3/29/2024
|
+0.35 / +2.89%
|
12.00
|
12.50
|
12.00
|
12.45
|
12.26
|
12.45
|
49,300
|
|
|
3/28/2024
|
-0.15 / -1.22%
|
12.25
|
12.40
|
12.00
|
12.10
|
12.16
|
12.10
|
44,600
|
|
|
3/27/2024
|
-0.25 / -2.00%
|
12.45
|
12.50
|
12.20
|
12.25
|
12.30
|
12.25
|
11,200
|
|
|
3/26/2024
|
+0.35 / +2.88%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.25
|
12.50
|
67,900
|
|
|
3/25/2024
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.00
|
12.15
|
12.07
|
12.15
|
57,800
|
|
|
3/22/2024
|
-0.20 / -1.62%
|
12.30
|
12.30
|
11.95
|
12.15
|
12.15
|
12.15
|
22,700
|
|
|
3/21/2024
|
+0.55 / +4.66%
|
11.80
|
12.40
|
11.80
|
12.35
|
12.01
|
12.35
|
49,700
|
|
|
3/20/2024
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.40
|
11.80
|
11.57
|
11.80
|
31,800
|
|
|
3/19/2024
|
+0.10 / +0.85%
|
11.60
|
11.95
|
11.10
|
11.85
|
11.52
|
11.85
|
12,800
|
|
|
3/18/2024
|
-0.35 / -2.89%
|
12.10
|
12.50
|
11.60
|
11.75
|
11.76
|
11.75
|
37,100
|
|
|
3/15/2024
|
-0.10 / -0.82%
|
12.40
|
12.45
|
12.05
|
12.10
|
12.15
|
12.10
|
519,100
|
|
|
3/14/2024
|
+0.30 / +2.52%
|
11.90
|
12.50
|
11.90
|
12.20
|
12.30
|
12.20
|
58,600
|
|
|
3/13/2024
|
+0.05 / +0.42%
|
11.70
|
11.90
|
11.65
|
11.90
|
11.75
|
11.90
|
36,100
|
|
|
3/12/2024
|
+0.10 / +0.85%
|
11.80
|
11.85
|
11.70
|
11.85
|
11.76
|
11.85
|
26,300
|
|
|
3/11/2024
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.75
|
11.75
|
11.93
|
11.75
|
13,100
|
|
|
3/8/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.85
|
11.95
|
11.96
|
11.95
|
17,600
|
|
|
3/7/2024
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
11.95
|
11.93
|
11.95
|
9,600
|
|
|
3/6/2024
|
-0.15 / -1.25%
|
12.00
|
12.20
|
11.85
|
11.85
|
11.94
|
11.85
|
45,800
|
|
|
3/5/2024
|
-0.20 / -1.64%
|
12.00
|
12.30
|
11.95
|
12.00
|
11.99
|
12.00
|
16,800
|
|
|
3/4/2024
|
+0.30 / +2.52%
|
11.95
|
12.25
|
11.95
|
12.20
|
12.06
|
12.20
|
33,800
|
|
|
3/1/2024
|
-0.05 / -0.42%
|
12.00
|
12.25
|
11.90
|
11.90
|
11.94
|
11.90
|
12,200
|
|
|
2/29/2024
|
-0.10 / -0.83%
|
12.00
|
12.05
|
11.95
|
11.95
|
11.97
|
11.95
|
10,800
|
|
|
2/28/2024
|
-0.15 / -1.23%
|
12.00
|
12.10
|
12.00
|
12.05
|
12.03
|
12.05
|
5,900
|
|
|
2/27/2024
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.90
|
12.20
|
11.97
|
12.20
|
20,200
|
|
|
2/26/2024
|
-0.10 / -0.83%
|
11.75
|
12.00
|
11.70
|
11.90
|
11.81
|
11.90
|
18,000
|
|
|
2/23/2024
|
-0.10 / -0.83%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.08
|
12.00
|
12,200
|
|
|