Closing price on 5/8/2012
|
|
Open |
5.50 |
High |
5.60 |
Low |
5.50 |
Volume |
10,100 |
Split-adjusted Price |
3.86 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2012
|
+0.20 / +3.70%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
3.86
|
10,100
|
|
5/7/2012
|
+0.20 / +3.85%
|
5.30
|
5.40
|
5.00
|
5.40
|
5.40
|
3.72
|
28,520
|
|
5/4/2012
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.58
|
7,030
|
|
5/3/2012
|
-0.20 / -3.77%
|
5.30
|
5.50
|
5.10
|
5.10
|
5.10
|
3.51
|
9,690
|
|
5/2/2012
|
-0.20 / -3.64%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.30
|
3.65
|
9,550
|
|
4/27/2012
|
+0.10 / +1.85%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.50
|
3.79
|
8,130
|
|
4/26/2012
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.40
|
3.72
|
17,940
|
|
4/25/2012
|
+0.10 / +1.89%
|
5.20
|
5.40
|
5.10
|
5.40
|
5.40
|
3.72
|
17,670
|
|
4/24/2012
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.10
|
5.30
|
5.30
|
3.65
|
11,080
|
|
4/23/2012
|
+0.10 / +1.92%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.30
|
3.65
|
13,380
|
|
4/20/2012
|
0.00 / 0.00%
|
5.00
|
5.30
|
5.00
|
5.20
|
5.20
|
3.58
|
22,070
|
|
4/19/2012
|
-0.20 / -3.70%
|
5.40
|
5.50
|
5.20
|
5.20
|
5.20
|
3.58
|
31,200
|
|
4/18/2012
|
+0.20 / +3.85%
|
5.20
|
5.40
|
5.10
|
5.40
|
5.40
|
3.72
|
18,050
|
|
4/17/2012
|
+0.20 / +4.00%
|
5.10
|
5.20
|
4.90
|
5.20
|
5.20
|
3.58
|
22,890
|
|
4/16/2012
|
+0.20 / +4.17%
|
4.60
|
5.00
|
4.60
|
5.00
|
5.00
|
3.44
|
49,780
|
|
4/13/2012
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.80
|
3.31
|
17,130
|
|
4/12/2012
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.80
|
3.31
|
18,000
|
|
4/11/2012
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
3.24
|
20,590
|
|
4/10/2012
|
-0.10 / -2.08%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
3.24
|
16,710
|
|
4/9/2012
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
3.31
|
8,600
|
|
4/6/2012
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.40
|
4.70
|
4.70
|
3.24
|
6,370
|
|
4/5/2012
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.30
|
4.60
|
4.60
|
3.17
|
9,430
|
|
4/4/2012
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
3.10
|
27,020
|
|
4/3/2012
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.70
|
3.24
|
16,230
|
|
3/30/2012
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.80
|
3.31
|
55,960
|
|
3/29/2012
|
+0.20 / +4.17%
|
4.90
|
5.00
|
4.80
|
5.00
|
5.00
|
3.44
|
14,890
|
|
3/28/2012
|
-0.10 / -2.04%
|
5.10
|
5.10
|
4.80
|
4.80
|
4.80
|
3.31
|
130,020
|
|
3/27/2012
|
+0.20 / +4.26%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.37
|
13,460
|
|
3/26/2012
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.40
|
4.70
|
4.70
|
3.24
|
103,040
|
|
3/23/2012
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.50
|
3.10
|
27,760
|
|
|