Closing price on 6/1/2010
|
|
Open |
23.00 |
High |
23.10 |
Low |
22.50 |
Volume |
9,920 |
Split-adjusted Price |
15.91 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2010
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.50
|
23.10
|
23.10
|
15.91
|
9,920
|
|
5/31/2010
|
-0.20 / -0.86%
|
23.30
|
23.30
|
22.30
|
23.10
|
23.10
|
15.91
|
26,550
|
|
5/28/2010
|
+1.00 / +4.48%
|
23.20
|
23.40
|
22.70
|
23.30
|
23.30
|
16.05
|
23,890
|
|
5/27/2010
|
+0.30 / +1.36%
|
22.50
|
22.80
|
22.00
|
22.30
|
22.30
|
15.36
|
14,400
|
|
5/26/2010
|
+1.00 / +4.76%
|
21.60
|
22.00
|
21.50
|
22.00
|
22.00
|
15.15
|
18,740
|
|
5/25/2010
|
-1.00 / -4.55%
|
21.10
|
22.00
|
20.90
|
21.00
|
21.00
|
14.46
|
42,710
|
|
5/24/2010
|
+0.40 / +1.85%
|
21.80
|
22.10
|
21.50
|
22.00
|
22.00
|
15.15
|
22,360
|
|
5/21/2010
|
-1.10 / -4.85%
|
21.60
|
21.70
|
21.60
|
21.60
|
21.60
|
14.88
|
74,740
|
|
5/20/2010
|
0.00 / 0.00%
|
21.80
|
22.70
|
21.70
|
22.70
|
22.70
|
15.63
|
51,960
|
|
5/19/2010
|
-1.00 / -4.22%
|
23.00
|
23.00
|
22.60
|
22.70
|
22.70
|
15.63
|
54,970
|
|
5/18/2010
|
-0.10 / -0.42%
|
23.10
|
23.80
|
23.10
|
23.70
|
23.70
|
16.32
|
99,280
|
|
5/17/2010
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.50
|
23.80
|
23.80
|
16.39
|
61,380
|
|
5/14/2010
|
-1.20 / -4.78%
|
24.20
|
24.50
|
23.90
|
23.90
|
23.90
|
16.46
|
130,160
|
|
5/13/2010
|
+0.90 / +3.72%
|
24.50
|
25.10
|
24.00
|
25.10
|
25.10
|
17.29
|
64,400
|
|
5/12/2010
|
-1.20 / -4.72%
|
24.20
|
24.30
|
24.20
|
24.20
|
24.20
|
16.67
|
98,160
|
|
5/11/2010
|
-1.30 / -4.87%
|
25.80
|
26.50
|
25.40
|
25.40
|
25.40
|
17.49
|
210,090
|
|
5/10/2010
|
-1.40 / -4.98%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
18.39
|
21,220
|
|
5/7/2010
|
-1.40 / -4.75%
|
28.50
|
28.50
|
28.10
|
28.10
|
28.10
|
19.35
|
137,740
|
|
5/6/2010
|
+1.20 / +4.24%
|
29.70
|
29.70
|
27.20
|
29.50
|
29.50
|
20.32
|
409,930
|
|
5/5/2010
|
+1.30 / +4.81%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
19.49
|
81,900
|
|
5/4/2010
|
+1.20 / +4.65%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
18.59
|
24,470
|
|
4/29/2010
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
17.77
|
237,300
|
|
4/28/2010
|
+1.10 / +4.68%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
16.94
|
295,550
|
|
4/27/2010
|
+0.40 / +1.73%
|
23.10
|
23.80
|
23.10
|
23.50
|
23.50
|
16.18
|
63,660
|
|
4/26/2010
|
-0.60 / -2.53%
|
23.90
|
23.90
|
23.10
|
23.10
|
23.10
|
15.91
|
21,220
|
|
4/22/2010
|
+0.70 / +3.04%
|
23.40
|
24.00
|
23.10
|
23.70
|
23.70
|
16.32
|
53,150
|
|
4/21/2010
|
+0.10 / +0.44%
|
23.00
|
23.30
|
23.00
|
23.00
|
23.00
|
15.84
|
26,700
|
|
4/20/2010
|
+0.10 / +0.44%
|
22.80
|
23.30
|
22.80
|
22.90
|
22.90
|
15.77
|
32,660
|
|
4/19/2010
|
-0.50 / -2.15%
|
23.10
|
23.20
|
22.80
|
22.80
|
22.80
|
15.70
|
16,510
|
|
4/16/2010
|
-0.10 / -0.43%
|
23.40
|
23.50
|
23.30
|
23.30
|
23.30
|
16.05
|
28,360
|
|
|