Closing price on 5/24/2011
|
|
Open |
6.90 |
High |
6.90 |
Low |
6.80 |
Volume |
13,050 |
Split-adjusted Price |
4.68 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2011
|
-0.30 / -4.23%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.68
|
13,050
|
|
5/23/2011
|
-0.30 / -4.05%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
4.89
|
9,600
|
|
5/20/2011
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.40
|
5.10
|
9,160
|
|
5/19/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
5.10
|
3,010
|
|
5/18/2011
|
-0.10 / -1.33%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
5.10
|
8,420
|
|
5/17/2011
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.50
|
5.17
|
11,470
|
|
5/16/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
5.17
|
10,200
|
|
5/13/2011
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.50
|
5.17
|
12,460
|
|
5/12/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
5.17
|
13,700
|
|
5/11/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.17
|
16,020
|
|
5/10/2011
|
+0.10 / +1.35%
|
7.20
|
7.60
|
7.20
|
7.50
|
7.50
|
5.17
|
18,400
|
|
5/9/2011
|
+0.20 / +2.78%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
5.10
|
3,920
|
|
5/6/2011
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
4.96
|
11,020
|
|
5/5/2011
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
4.96
|
12,080
|
|
5/4/2011
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
5.10
|
7,270
|
|
4/29/2011
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
5.10
|
23,400
|
|
4/28/2011
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.50
|
5.17
|
41,340
|
|
4/27/2011
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
4.96
|
33,180
|
|
4/26/2011
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.10
|
4.89
|
38,460
|
|
4/25/2011
|
0.00 / 0.00%
|
6.90
|
7.30
|
6.90
|
7.10
|
7.10
|
4.89
|
49,090
|
|
4/22/2011
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
4.89
|
2,810
|
|
4/21/2011
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.20
|
4.96
|
18,030
|
|
4/20/2011
|
-0.10 / -1.37%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
4.96
|
1,820
|
|
4/19/2011
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
5.03
|
3,340
|
|
4/18/2011
|
+0.10 / +1.39%
|
7.00
|
7.30
|
6.90
|
7.30
|
7.30
|
5.03
|
7,060
|
|
4/15/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
4.96
|
2,010
|
|
4/14/2011
|
-0.30 / -4.00%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
4.96
|
7,950
|
|
4/13/2011
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
5.17
|
4,230
|
|
4/8/2011
|
-0.20 / -2.56%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
5.23
|
870
|
|
4/7/2011
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
5.37
|
1,350
|
|
|