Closing price on 5/17/2017
|
|
Open |
10.25 |
High |
10.25 |
Low |
10.00 |
Volume |
263,530 |
Split-adjusted Price |
7.06 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2017
|
+0.66 / +6.88%
|
10.25
|
10.25
|
10.00
|
10.25
|
10.23
|
7.06
|
263,530
|
|
5/16/2017
|
+0.62 / +6.91%
|
9.59
|
9.59
|
9.59
|
9.59
|
9.59
|
6.60
|
18,450
|
|
5/15/2017
|
+0.58 / +6.91%
|
8.97
|
8.97
|
8.97
|
8.97
|
8.97
|
6.18
|
14,200
|
|
5/12/2017
|
+0.54 / +6.88%
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
5.78
|
82,090
|
|
5/11/2017
|
+0.51 / +6.95%
|
7.85
|
7.85
|
7.85
|
7.85
|
7.85
|
5.41
|
180,050
|
|
5/10/2017
|
+0.48 / +7.00%
|
7.34
|
7.34
|
7.34
|
7.34
|
7.34
|
5.05
|
4,110
|
|
5/9/2017
|
+0.44 / +6.85%
|
6.86
|
6.86
|
6.86
|
6.86
|
6.86
|
4.72
|
19,870
|
|
5/8/2017
|
+0.42 / +7.00%
|
6.42
|
6.42
|
6.42
|
6.42
|
6.42
|
4.42
|
3,470
|
|
5/5/2017
|
+0.39 / +6.95%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.96
|
4.13
|
4,850
|
|
5/4/2017
|
+0.36 / +6.86%
|
5.60
|
5.61
|
5.60
|
5.61
|
5.60
|
3.86
|
1,480
|
|
5/3/2017
|
+0.34 / +6.92%
|
5.25
|
5.25
|
5.25
|
5.25
|
5.25
|
3.62
|
60
|
|
4/28/2017
|
-0.26 / -5.03%
|
5.05
|
5.05
|
4.90
|
4.91
|
4.94
|
3.38
|
3,840
|
|
4/27/2017
|
+0.17 / +3.40%
|
5.17
|
5.17
|
5.17
|
5.17
|
5.17
|
3.56
|
100
|
|
4/26/2017
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.44
|
4,810
|
|
4/25/2017
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.03
|
3.58
|
1,500
|
|
4/24/2017
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.25
|
3.58
|
1,020
|
|
4/21/2017
|
+0.09 / +1.73%
|
5.25
|
5.30
|
5.25
|
5.30
|
5.28
|
3.65
|
1,120
|
|
4/20/2017
|
+0.07 / +1.36%
|
4.95
|
5.21
|
4.90
|
5.21
|
4.94
|
3.59
|
10,120
|
|
4/19/2017
|
+0.06 / +1.18%
|
4.95
|
5.14
|
4.95
|
5.14
|
4.95
|
3.54
|
1,010
|
|
4/18/2017
|
+0.08 / +1.60%
|
5.00
|
5.08
|
4.92
|
5.08
|
5.02
|
3.50
|
710
|
|
4/17/2017
|
-0.10 / -1.96%
|
5.00
|
5.14
|
5.00
|
5.00
|
5.04
|
3.44
|
1,700
|
|
4/14/2017
|
+0.10 / +2.00%
|
5.10
|
5.10
|
4.70
|
5.10
|
4.90
|
3.51
|
7,150
|
|
4/13/2017
|
+0.10 / +2.04%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.10
|
3.44
|
4,050
|
|
4/12/2017
|
-0.30 / -5.77%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.95
|
3.37
|
4,500
|
|
4/11/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.58
|
50
|
|
4/10/2017
|
+0.29 / +5.91%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.58
|
10
|
|
4/7/2017
|
-0.09 / -1.80%
|
4.90
|
5.00
|
4.90
|
4.91
|
4.93
|
3.38
|
1,470
|
|
4/5/2017
|
-0.15 / -2.91%
|
5.20
|
5.20
|
4.85
|
5.00
|
5.06
|
3.44
|
1,130
|
|
4/4/2017
|
+0.05 / +0.98%
|
5.10
|
5.15
|
5.00
|
5.15
|
5.00
|
3.55
|
4,400
|
|
4/3/2017
|
+0.15 / +3.03%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.05
|
3.51
|
5,070
|
|
|