Closing price on 5/5/2011
|
|
Open |
7.40 |
High |
7.40 |
Low |
7.20 |
Volume |
12,080 |
Split-adjusted Price |
4.96 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/6/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.70
|
8.00
|
8.00
|
5.51
|
3,540
|
|
4/5/2011
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
5.51
|
2,250
|
|
4/4/2011
|
-0.10 / -1.28%
|
8.00
|
8.10
|
7.70
|
7.70
|
7.70
|
5.30
|
6,970
|
|
4/1/2011
|
-0.30 / -3.70%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.80
|
5.37
|
2,250
|
|
3/31/2011
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
5.58
|
5,400
|
|
3/30/2011
|
-0.30 / -3.49%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
5.72
|
2,940
|
|
3/29/2011
|
-0.40 / -4.44%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.60
|
5.92
|
7,940
|
|
3/28/2011
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.20
|
10
|
|
3/25/2011
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
6.34
|
880
|
|
3/24/2011
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
6.27
|
1,520
|
|
3/23/2011
|
+0.20 / +2.22%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
6.34
|
3,820
|
|
3/22/2011
|
-0.20 / -2.17%
|
9.20
|
9.30
|
8.80
|
9.00
|
9.00
|
6.20
|
7,610
|
|
3/21/2011
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
6.34
|
4,310
|
|
|