Closing price on 4/8/2009
|
|
Open |
20.70 |
High |
21.00 |
Low |
19.80 |
Volume |
39,280 |
Split-adjusted Price |
13.77 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/17/2009
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
12.19
|
14,730
|
|
3/16/2009
|
+0.80 / +4.97%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.90
|
11.64
|
28,330
|
|
3/13/2009
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
11.09
|
29,830
|
|
3/12/2009
|
-0.20 / -1.23%
|
15.60
|
16.20
|
15.50
|
16.00
|
16.00
|
11.02
|
46,500
|
|
3/11/2009
|
+0.50 / +3.18%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.20
|
11.16
|
51,260
|
|
3/10/2009
|
+0.50 / +3.29%
|
15.40
|
15.90
|
15.10
|
15.70
|
15.70
|
10.81
|
49,330
|
|
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
|
|
|