Closing price on 5/17/2012
|
|
Open |
5.90 |
High |
6.00 |
Low |
5.90 |
Volume |
7,320 |
Split-adjusted Price |
4.13 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
4.13
|
7,320
|
|
5/16/2012
|
-0.10 / -1.67%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.90
|
4.06
|
6,660
|
|
5/15/2012
|
-0.10 / -1.64%
|
5.90
|
6.20
|
5.80
|
6.00
|
6.00
|
4.13
|
32,910
|
|
5/14/2012
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.80
|
6.10
|
6.10
|
4.20
|
14,930
|
|
5/11/2012
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
6.00
|
6.00
|
4.13
|
13,960
|
|
5/10/2012
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
4.13
|
8,430
|
|
5/9/2012
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
3.99
|
11,080
|
|
5/8/2012
|
+0.20 / +3.70%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
3.86
|
10,100
|
|
5/7/2012
|
+0.20 / +3.85%
|
5.30
|
5.40
|
5.00
|
5.40
|
5.40
|
3.72
|
28,520
|
|
5/4/2012
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.58
|
7,030
|
|
5/3/2012
|
-0.20 / -3.77%
|
5.30
|
5.50
|
5.10
|
5.10
|
5.10
|
3.51
|
9,690
|
|
5/2/2012
|
-0.20 / -3.64%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.30
|
3.65
|
9,550
|
|
4/27/2012
|
+0.10 / +1.85%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.50
|
3.79
|
8,130
|
|
4/26/2012
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.40
|
3.72
|
17,940
|
|
4/25/2012
|
+0.10 / +1.89%
|
5.20
|
5.40
|
5.10
|
5.40
|
5.40
|
3.72
|
17,670
|
|
4/24/2012
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.10
|
5.30
|
5.30
|
3.65
|
11,080
|
|
4/23/2012
|
+0.10 / +1.92%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.30
|
3.65
|
13,380
|
|
4/20/2012
|
0.00 / 0.00%
|
5.00
|
5.30
|
5.00
|
5.20
|
5.20
|
3.58
|
22,070
|
|
4/19/2012
|
-0.20 / -3.70%
|
5.40
|
5.50
|
5.20
|
5.20
|
5.20
|
3.58
|
31,200
|
|
4/18/2012
|
+0.20 / +3.85%
|
5.20
|
5.40
|
5.10
|
5.40
|
5.40
|
3.72
|
18,050
|
|
4/17/2012
|
+0.20 / +4.00%
|
5.10
|
5.20
|
4.90
|
5.20
|
5.20
|
3.58
|
22,890
|
|
4/16/2012
|
+0.20 / +4.17%
|
4.60
|
5.00
|
4.60
|
5.00
|
5.00
|
3.44
|
49,780
|
|
4/13/2012
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.80
|
3.31
|
17,130
|
|
4/12/2012
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.80
|
3.31
|
18,000
|
|
4/11/2012
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
3.24
|
20,590
|
|
4/10/2012
|
-0.10 / -2.08%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
3.24
|
16,710
|
|
4/9/2012
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
3.31
|
8,600
|
|
4/6/2012
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.40
|
4.70
|
4.70
|
3.24
|
6,370
|
|
4/5/2012
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.30
|
4.60
|
4.60
|
3.17
|
9,430
|
|
4/4/2012
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
3.10
|
27,020
|
|
|