Closing price on 4/8/2010
|
|
Open |
23.10 |
High |
24.40 |
Low |
23.10 |
Volume |
51,750 |
Split-adjusted Price |
16.80 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/8/2010
|
+1.10 / +4.72%
|
23.10
|
24.40
|
23.10
|
24.40
|
24.40
|
16.80
|
51,750
|
|
4/7/2010
|
+0.10 / +0.43%
|
23.20
|
24.00
|
23.20
|
23.30
|
23.30
|
16.05
|
38,950
|
|
4/6/2010
|
-1.00 / -4.13%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.20
|
15.98
|
41,160
|
|
4/5/2010
|
-0.30 / -1.22%
|
24.50
|
24.50
|
24.00
|
24.20
|
24.20
|
16.67
|
5,850
|
|
4/2/2010
|
-0.60 / -2.39%
|
24.10
|
25.00
|
24.10
|
24.50
|
24.50
|
16.87
|
25,290
|
|
4/1/2010
|
-1.20 / -4.56%
|
25.00
|
26.00
|
25.00
|
25.10
|
25.10
|
17.29
|
35,240
|
|
3/31/2010
|
+1.20 / +4.78%
|
25.10
|
26.30
|
24.50
|
26.30
|
26.30
|
18.11
|
120,950
|
|
3/30/2010
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.00
|
25.10
|
25.10
|
17.29
|
81,040
|
|
3/29/2010
|
+0.40 / +1.63%
|
24.70
|
25.00
|
24.10
|
25.00
|
25.00
|
17.22
|
44,930
|
|
3/26/2010
|
+1.00 / +4.24%
|
24.60
|
24.60
|
23.60
|
24.60
|
24.60
|
16.94
|
84,790
|
|
3/25/2010
|
+0.20 / +0.85%
|
23.00
|
23.60
|
22.80
|
23.60
|
23.60
|
16.25
|
72,050
|
|
3/24/2010
|
+0.40 / +1.74%
|
23.60
|
23.60
|
23.00
|
23.40
|
23.40
|
16.12
|
24,300
|
|
3/23/2010
|
-0.40 / -1.71%
|
22.70
|
23.50
|
22.70
|
23.00
|
23.00
|
15.84
|
18,870
|
|
3/22/2010
|
0.00 / 0.00%
|
22.30
|
23.80
|
22.30
|
23.40
|
23.40
|
16.12
|
16,830
|
|
3/19/2010
|
+0.40 / +1.74%
|
23.70
|
23.70
|
23.00
|
23.40
|
23.40
|
16.12
|
27,930
|
|
3/18/2010
|
+0.30 / +1.32%
|
23.60
|
23.60
|
22.50
|
23.00
|
23.00
|
15.84
|
18,350
|
|
3/17/2010
|
-0.70 / -2.99%
|
23.90
|
23.90
|
22.70
|
22.70
|
22.70
|
15.63
|
27,660
|
|
3/16/2010
|
-1.20 / -4.88%
|
24.30
|
24.30
|
23.40
|
23.40
|
23.40
|
16.12
|
43,580
|
|
3/15/2010
|
+0.20 / +0.82%
|
24.90
|
24.90
|
24.00
|
24.60
|
24.60
|
16.94
|
12,590
|
|
3/12/2010
|
+0.10 / +0.41%
|
24.10
|
24.40
|
24.00
|
24.40
|
24.40
|
16.80
|
74,330
|
|
3/11/2010
|
+1.10 / +4.74%
|
24.00
|
24.30
|
23.80
|
24.30
|
24.30
|
16.73
|
121,530
|
|
3/10/2010
|
-0.80 / -3.33%
|
23.70
|
24.00
|
23.20
|
23.20
|
23.20
|
15.98
|
50,390
|
|
3/9/2010
|
+1.10 / +4.80%
|
22.90
|
24.00
|
22.90
|
24.00
|
24.00
|
16.53
|
61,230
|
|
3/8/2010
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.90
|
22.90
|
22.90
|
15.77
|
48,480
|
|
3/5/2010
|
-0.20 / -0.87%
|
22.70
|
23.10
|
22.70
|
22.90
|
22.90
|
15.77
|
29,380
|
|
3/4/2010
|
+0.10 / +0.43%
|
23.00
|
24.00
|
23.00
|
23.10
|
23.10
|
15.91
|
68,010
|
|
3/3/2010
|
+0.20 / +0.88%
|
22.80
|
23.20
|
22.80
|
23.00
|
23.00
|
15.84
|
39,560
|
|
3/2/2010
|
-0.20 / -0.87%
|
23.00
|
23.20
|
22.80
|
22.80
|
22.80
|
15.70
|
28,640
|
|
3/1/2010
|
+0.40 / +1.77%
|
23.30
|
23.30
|
22.60
|
23.00
|
23.00
|
15.84
|
17,640
|
|
2/26/2010
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.50
|
22.60
|
22.60
|
15.56
|
32,900
|
|
|