|
Closing price on 6/3/2008
|
|
| Open |
39.60 |
| High |
39.60 |
| Low |
39.40 |
| Volume |
51,340 |
| Split-adjusted Price |
27.27 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2008
|
+0.70 / +1.80%
|
39.60
|
39.60
|
39.40
|
39.60
|
39.60
|
27.27
|
51,340
|
|
|
6/2/2008
|
+0.70 / +1.83%
|
38.90
|
38.90
|
37.70
|
38.90
|
38.90
|
26.79
|
111,670
|
|
|
5/30/2008
|
+0.70 / +1.87%
|
36.80
|
38.20
|
36.80
|
38.20
|
38.20
|
26.31
|
234,670
|
|
|
5/26/2008
|
0.00 / 0.00%
|
36.80
|
37.50
|
36.80
|
37.50
|
37.50
|
25.83
|
166,550
|
|
|
5/23/2008
|
+0.70 / +1.90%
|
36.10
|
37.50
|
36.10
|
37.50
|
37.50
|
25.83
|
55,400
|
|
|
5/22/2008
|
-0.70 / -1.87%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
25.34
|
10
|
|
|
5/21/2008
|
-0.70 / -1.83%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
25.83
|
10,080
|
|
|
5/20/2008
|
-0.70 / -1.80%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
26.31
|
8,800
|
|
|
5/19/2008
|
-0.70 / -1.77%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
26.79
|
30
|
|
|
5/16/2008
|
-0.80 / -1.98%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
27.27
|
11,850
|
|
|
5/15/2008
|
-0.80 / -1.94%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
27.82
|
110
|
|
|
5/14/2008
|
-0.80 / -1.90%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
28.37
|
120
|
|
|
5/13/2008
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
28.92
|
10
|
|
|
5/12/2008
|
-0.80 / -1.87%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
28.92
|
20
|
|
|
5/9/2008
|
-0.80 / -1.83%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
29.48
|
10
|
|
|
5/8/2008
|
-0.10 / -0.23%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
30.03
|
5,000
|
|
|
5/7/2008
|
-0.80 / -1.80%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
30.10
|
20
|
|
|
5/6/2008
|
-0.90 / -1.98%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
30.65
|
520
|
|
|
5/5/2008
|
-0.90 / -1.94%
|
46.30
|
46.30
|
45.40
|
45.40
|
45.40
|
31.27
|
770
|
|
|
4/29/2008
|
-0.90 / -1.91%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
31.89
|
1,120
|
|
|
4/28/2008
|
-0.90 / -1.87%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
32.51
|
1,890
|
|
|
4/25/2008
|
-0.90 / -1.84%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
33.13
|
640
|
|
|
4/24/2008
|
-1.00 / -2.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
33.75
|
320
|
|
|
4/23/2008
|
-1.00 / -1.96%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
34.43
|
9,800
|
|
|
4/22/2008
|
-1.00 / -1.92%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
35.12
|
200
|
|
|
4/21/2008
|
-1.00 / -1.89%
|
53.00
|
53.00
|
52.00
|
52.00
|
52.00
|
35.81
|
1,800
|
|
|
4/18/2008
|
-1.00 / -1.85%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
36.50
|
320
|
|
|
4/17/2008
|
-1.00 / -1.82%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
37.19
|
1,610
|
|
|
4/16/2008
|
-1.00 / -1.79%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
37.88
|
100
|
|
|
4/11/2008
|
-1.00 / -1.75%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
38.57
|
830
|
|
|