Closing price on 5/5/2017
|
|
Open |
5.90 |
High |
6.00 |
Low |
5.90 |
Volume |
4,850 |
Split-adjusted Price |
4.13 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/31/2017
|
0.00 / 0.00%
|
4.95
|
5.00
|
4.95
|
4.95
|
4.96
|
3.41
|
670
|
|
3/30/2017
|
-0.05 / -1.00%
|
5.00
|
5.00
|
4.95
|
4.95
|
4.98
|
3.41
|
1,390
|
|
3/29/2017
|
+0.09 / +1.83%
|
4.91
|
5.20
|
4.90
|
5.00
|
5.03
|
3.44
|
1,790
|
|
3/28/2017
|
-0.19 / -3.73%
|
5.10
|
5.10
|
4.91
|
4.91
|
4.97
|
3.38
|
7,240
|
|
3/27/2017
|
+0.19 / +3.87%
|
4.91
|
5.10
|
4.90
|
5.10
|
4.94
|
3.51
|
10,720
|
|
3/24/2017
|
-0.19 / -3.73%
|
5.20
|
5.20
|
4.91
|
4.91
|
5.08
|
3.38
|
2,560
|
|
3/23/2017
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
3.51
|
30
|
|
3/22/2017
|
+0.10 / +2.00%
|
5.00
|
5.15
|
4.90
|
5.10
|
5.04
|
3.51
|
5,960
|
|
|