Closing price on 6/25/2009
|
|
Open |
24.50 |
High |
24.50 |
Low |
22.30 |
Volume |
85,340 |
Split-adjusted Price |
16.87 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
22.30
|
24.50
|
24.50
|
16.87
|
85,340
|
|
6/24/2009
|
-2.30 / -8.95%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
16.12
|
36,890
|
|
6/23/2009
|
-1.30 / -4.81%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
17.70
|
57,580
|
|
6/22/2009
|
-1.40 / -4.93%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
18.59
|
38,420
|
|
6/19/2009
|
-1.30 / -4.38%
|
30.00
|
30.00
|
28.40
|
28.40
|
28.40
|
19.56
|
98,770
|
|
6/18/2009
|
-0.10 / -0.34%
|
29.80
|
30.00
|
29.30
|
29.70
|
29.70
|
20.45
|
37,490
|
|
6/17/2009
|
+0.90 / +3.11%
|
27.50
|
30.00
|
27.50
|
29.80
|
29.80
|
20.52
|
103,210
|
|
6/16/2009
|
-1.50 / -4.93%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
19.90
|
26,610
|
|
6/15/2009
|
-1.50 / -4.70%
|
31.90
|
33.00
|
30.40
|
30.40
|
30.40
|
20.94
|
243,200
|
|
6/12/2009
|
-1.60 / -4.78%
|
34.90
|
34.90
|
31.90
|
31.90
|
31.90
|
21.97
|
256,180
|
|
6/11/2009
|
+1.50 / +4.69%
|
31.30
|
33.50
|
31.30
|
33.50
|
33.50
|
23.07
|
161,640
|
|
6/10/2009
|
-1.60 / -4.76%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
22.04
|
104,570
|
|
6/9/2009
|
-1.60 / -4.55%
|
35.20
|
35.20
|
33.60
|
33.60
|
33.60
|
23.14
|
102,620
|
|
6/8/2009
|
+1.60 / +4.76%
|
35.20
|
35.20
|
35.00
|
35.20
|
35.20
|
24.24
|
334,970
|
|
6/5/2009
|
+1.60 / +5.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
23.14
|
261,840
|
|
6/4/2009
|
+1.50 / +4.92%
|
31.90
|
32.00
|
31.90
|
32.00
|
32.00
|
22.04
|
226,970
|
|
6/3/2009
|
+0.90 / +3.04%
|
30.50
|
30.50
|
30.00
|
30.50
|
30.50
|
21.00
|
116,220
|
|
6/2/2009
|
+1.40 / +4.96%
|
29.60
|
29.60
|
29.00
|
29.60
|
29.60
|
20.38
|
107,430
|
|
6/1/2009
|
+1.30 / +4.83%
|
28.00
|
28.20
|
27.60
|
28.20
|
28.20
|
19.42
|
63,600
|
|
5/29/2009
|
0.00 / 0.00%
|
26.90
|
27.00
|
25.60
|
26.90
|
26.90
|
18.53
|
42,760
|
|
5/28/2009
|
-1.40 / -4.95%
|
27.00
|
28.00
|
26.90
|
26.90
|
26.90
|
18.53
|
65,540
|
|
5/27/2009
|
-0.50 / -1.74%
|
28.20
|
28.50
|
28.10
|
28.30
|
28.30
|
19.49
|
54,580
|
|
5/26/2009
|
0.00 / 0.00%
|
28.80
|
29.20
|
28.80
|
28.80
|
28.80
|
19.83
|
65,080
|
|
5/25/2009
|
+1.30 / +4.73%
|
28.00
|
28.80
|
28.00
|
28.80
|
28.80
|
19.83
|
40,380
|
|
5/22/2009
|
-0.80 / -2.83%
|
28.50
|
28.50
|
27.50
|
27.50
|
27.50
|
18.94
|
97,100
|
|
5/21/2009
|
+0.50 / +1.80%
|
27.30
|
28.30
|
27.30
|
28.30
|
28.30
|
19.49
|
100,780
|
|
5/20/2009
|
-0.50 / -1.77%
|
27.10
|
28.00
|
27.00
|
27.80
|
27.80
|
19.15
|
157,950
|
|
5/19/2009
|
-0.70 / -2.41%
|
29.70
|
29.70
|
28.30
|
28.30
|
28.30
|
19.49
|
71,190
|
|
5/18/2009
|
+0.10 / +0.35%
|
30.20
|
30.20
|
28.90
|
29.00
|
29.00
|
19.97
|
41,280
|
|
5/15/2009
|
+1.30 / +4.71%
|
28.80
|
28.90
|
28.00
|
28.90
|
28.90
|
19.90
|
101,390
|
|
|