|
Closing price on 6/19/2017
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.00 |
| Volume |
36,830 |
| Split-adjusted Price |
6.20 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2017
|
-0.50 / -5.26%
|
9.50
|
9.70
|
9.00
|
9.00
|
9.15
|
6.20
|
36,830
|
|
|
6/16/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.05
|
9.50
|
9.15
|
6.54
|
15,620
|
|
|
6/15/2017
|
-0.18 / -1.86%
|
9.68
|
9.80
|
9.50
|
9.50
|
9.60
|
6.54
|
13,230
|
|
|
6/14/2017
|
+0.13 / +1.36%
|
9.55
|
9.70
|
9.41
|
9.68
|
9.59
|
6.67
|
6,050
|
|
|
6/13/2017
|
-0.40 / -4.02%
|
9.52
|
9.60
|
9.52
|
9.55
|
9.55
|
6.58
|
11,350
|
|
|
6/12/2017
|
-0.05 / -0.50%
|
9.41
|
10.00
|
9.40
|
9.95
|
9.46
|
6.85
|
14,900
|
|
|
6/9/2017
|
-0.30 / -2.91%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.64
|
6.89
|
13,800
|
|
|
6/8/2017
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.70
|
10.30
|
9.91
|
7.09
|
13,620
|
|
|
6/7/2017
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.30
|
10.30
|
10.65
|
7.09
|
40,470
|
|
|
6/6/2017
|
+0.63 / +6.51%
|
9.30
|
10.30
|
9.21
|
10.30
|
10.13
|
7.09
|
90,900
|
|
|
6/5/2017
|
-0.33 / -3.30%
|
9.61
|
10.40
|
9.61
|
9.67
|
9.67
|
6.66
|
36,920
|
|
|
6/2/2017
|
0.00 / 0.00%
|
10.00
|
10.15
|
9.92
|
10.00
|
9.99
|
6.89
|
13,610
|
|
|
6/1/2017
|
+0.28 / +2.88%
|
9.06
|
10.00
|
9.06
|
10.00
|
9.17
|
6.89
|
78,720
|
|
|
5/31/2017
|
-0.73 / -6.99%
|
9.76
|
10.00
|
9.72
|
9.72
|
9.75
|
6.69
|
109,990
|
|
|
5/30/2017
|
-0.75 / -6.70%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
7.20
|
56,600
|
|
|
5/29/2017
|
-0.80 / -6.67%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.31
|
7.71
|
107,190
|
|
|
5/26/2017
|
+0.40 / +3.45%
|
11.90
|
12.10
|
11.70
|
12.00
|
11.95
|
8.26
|
85,250
|
|
|
5/25/2017
|
+0.75 / +6.91%
|
11.60
|
11.60
|
10.60
|
11.60
|
11.57
|
7.99
|
136,100
|
|
|
5/24/2017
|
+0.70 / +6.90%
|
9.44
|
10.85
|
9.44
|
10.85
|
10.29
|
7.47
|
951,510
|
|
|
5/23/2017
|
-0.75 / -6.88%
|
10.25
|
10.90
|
10.15
|
10.15
|
10.28
|
6.99
|
89,070
|
|
|
5/22/2017
|
-0.80 / -6.84%
|
12.50
|
12.50
|
10.90
|
10.90
|
12.15
|
7.51
|
226,160
|
|
|
5/19/2017
|
+0.75 / +6.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.06
|
177,220
|
|
|
5/18/2017
|
+0.70 / +6.83%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
7.54
|
54,230
|
|
|
5/17/2017
|
+0.66 / +6.88%
|
10.25
|
10.25
|
10.00
|
10.25
|
10.23
|
7.06
|
263,530
|
|
|
5/16/2017
|
+0.62 / +6.91%
|
9.59
|
9.59
|
9.59
|
9.59
|
9.59
|
6.60
|
18,450
|
|
|
5/15/2017
|
+0.58 / +6.91%
|
8.97
|
8.97
|
8.97
|
8.97
|
8.97
|
6.18
|
14,200
|
|
|
5/12/2017
|
+0.54 / +6.88%
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
5.78
|
82,090
|
|
|
5/11/2017
|
+0.51 / +6.95%
|
7.85
|
7.85
|
7.85
|
7.85
|
7.85
|
5.41
|
180,050
|
|
|
5/10/2017
|
+0.48 / +7.00%
|
7.34
|
7.34
|
7.34
|
7.34
|
7.34
|
5.05
|
4,110
|
|
|
5/9/2017
|
+0.44 / +6.85%
|
6.86
|
6.86
|
6.86
|
6.86
|
6.86
|
4.72
|
19,870
|
|
|