Closing price on 6/25/2010
|
|
Open |
21.40 |
High |
21.50 |
Low |
21.30 |
Volume |
20,360 |
Split-adjusted Price |
14.67 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2010
|
-0.80 / -3.62%
|
21.40
|
21.50
|
21.30
|
21.30
|
21.30
|
14.67
|
20,360
|
|
6/24/2010
|
+0.10 / +0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
15.22
|
4,490
|
|
6/23/2010
|
-0.20 / -0.90%
|
21.70
|
22.20
|
21.70
|
22.00
|
22.00
|
15.15
|
27,630
|
|
6/22/2010
|
-0.30 / -1.33%
|
22.60
|
22.60
|
22.20
|
22.20
|
22.20
|
15.29
|
26,560
|
|
6/21/2010
|
-0.10 / -0.44%
|
22.30
|
22.60
|
22.30
|
22.50
|
22.50
|
15.50
|
10,040
|
|
6/18/2010
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
15.56
|
14,950
|
|
6/17/2010
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.50
|
22.60
|
22.60
|
15.56
|
21,660
|
|
6/16/2010
|
+0.60 / +2.74%
|
22.50
|
22.70
|
22.00
|
22.50
|
22.50
|
15.50
|
9,140
|
|
6/15/2010
|
+1.00 / +4.78%
|
21.90
|
21.90
|
21.10
|
21.90
|
21.90
|
15.08
|
19,560
|
|
6/14/2010
|
-2.10 / -9.13%
|
21.80
|
21.90
|
20.90
|
20.90
|
20.90
|
14.39
|
34,400
|
|
6/11/2010
|
+0.40 / +1.77%
|
23.30
|
23.40
|
22.70
|
23.00
|
23.00
|
15.84
|
36,900
|
|
6/10/2010
|
-0.20 / -0.88%
|
22.80
|
22.90
|
22.40
|
22.60
|
22.60
|
15.56
|
5,790
|
|
6/9/2010
|
+0.60 / +2.70%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.80
|
15.70
|
28,000
|
|
6/8/2010
|
+0.40 / +1.83%
|
22.70
|
22.70
|
21.80
|
22.20
|
22.20
|
15.29
|
25,180
|
|
6/7/2010
|
-0.90 / -3.96%
|
22.30
|
22.70
|
21.80
|
21.80
|
21.80
|
15.01
|
54,730
|
|
6/4/2010
|
0.00 / 0.00%
|
22.20
|
23.00
|
22.20
|
22.70
|
22.70
|
15.63
|
25,670
|
|
6/3/2010
|
+0.10 / +0.44%
|
23.50
|
23.50
|
22.40
|
22.70
|
22.70
|
15.63
|
12,650
|
|
6/2/2010
|
-0.50 / -2.16%
|
23.00
|
23.00
|
22.30
|
22.60
|
22.60
|
15.56
|
3,730
|
|
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
|
|
|