Closing price on 5/18/2009
|
|
Open |
30.20 |
High |
30.20 |
Low |
28.90 |
Volume |
41,280 |
Split-adjusted Price |
19.97 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2009
|
+0.10 / +0.35%
|
30.20
|
30.20
|
28.90
|
29.00
|
29.00
|
19.97
|
41,280
|
|
5/15/2009
|
+1.30 / +4.71%
|
28.80
|
28.90
|
28.00
|
28.90
|
28.90
|
19.90
|
101,390
|
|
5/14/2009
|
0.00 / 0.00%
|
26.00
|
27.60
|
26.00
|
27.60
|
27.60
|
19.01
|
170,830
|
|
5/13/2009
|
+2.10 / +8.24%
|
26.30
|
27.60
|
25.50
|
27.60
|
27.60
|
19.01
|
22,970
|
|
5/12/2009
|
+1.20 / +4.94%
|
23.60
|
25.50
|
23.60
|
25.50
|
25.50
|
17.56
|
44,700
|
|
5/11/2009
|
+0.10 / +0.41%
|
24.20
|
25.40
|
24.20
|
24.30
|
24.30
|
16.73
|
93,770
|
|
5/8/2009
|
-0.50 / -2.02%
|
23.80
|
24.20
|
23.70
|
24.20
|
24.20
|
16.67
|
99,210
|
|
5/7/2009
|
+2.20 / +9.78%
|
23.60
|
24.70
|
23.10
|
24.70
|
24.70
|
17.01
|
58,800
|
|
5/6/2009
|
+1.00 / +4.65%
|
22.20
|
22.50
|
21.90
|
22.50
|
22.46
|
15.50
|
150,060
|
|
5/5/2009
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.81
|
12,100
|
|
5/4/2009
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
14.12
|
6,920
|
|
4/29/2009
|
+0.50 / +2.62%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.60
|
13.50
|
5,300
|
|
4/28/2009
|
+0.30 / +1.60%
|
18.80
|
19.10
|
18.80
|
19.10
|
19.10
|
13.15
|
11,710
|
|
4/27/2009
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.80
|
18.80
|
18.80
|
12.95
|
18,620
|
|
4/24/2009
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.20
|
18.80
|
18.80
|
12.95
|
11,020
|
|
4/23/2009
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.80
|
18.80
|
18.80
|
12.95
|
25,610
|
|
4/22/2009
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.00
|
18.80
|
18.80
|
12.95
|
47,690
|
|
4/21/2009
|
-0.90 / -4.64%
|
18.50
|
19.00
|
18.50
|
18.50
|
18.50
|
12.74
|
49,330
|
|
4/20/2009
|
-1.00 / -4.90%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
13.36
|
2,250
|
|
4/17/2009
|
-1.00 / -4.67%
|
21.40
|
21.50
|
20.40
|
20.40
|
20.40
|
14.05
|
38,910
|
|
4/16/2009
|
-0.80 / -3.60%
|
22.50
|
22.50
|
21.10
|
21.40
|
21.40
|
14.74
|
42,740
|
|
4/15/2009
|
-1.10 / -4.72%
|
22.40
|
23.50
|
22.20
|
22.20
|
22.20
|
15.29
|
53,070
|
|
4/14/2009
|
+1.00 / +4.48%
|
22.50
|
23.30
|
22.00
|
23.30
|
23.30
|
16.05
|
83,740
|
|
4/13/2009
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
15.36
|
24,190
|
|
4/10/2009
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.00
|
21.30
|
21.30
|
14.67
|
59,330
|
|
4/9/2009
|
+0.30 / +1.50%
|
20.80
|
20.80
|
20.00
|
20.30
|
20.30
|
13.98
|
38,220
|
|
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
|
|
|