Closing price on 6/7/2011
|
|
Open |
7.40 |
High |
7.50 |
Low |
7.40 |
Volume |
15,060 |
Split-adjusted Price |
5.17 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2011
|
+0.30 / +4.17%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
5.17
|
15,060
|
|
6/6/2011
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
4.96
|
7,680
|
|
6/3/2011
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
5.17
|
8,060
|
|
6/2/2011
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
5.17
|
4,540
|
|
6/1/2011
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.00
|
7.40
|
7.40
|
5.10
|
8,710
|
|
5/31/2011
|
+0.30 / +4.29%
|
7.00
|
7.30
|
6.70
|
7.30
|
7.30
|
5.03
|
11,080
|
|
5/30/2011
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.80
|
7.00
|
7.00
|
4.82
|
12,090
|
|
5/27/2011
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
4.89
|
9,620
|
|
5/26/2011
|
+0.30 / +4.62%
|
6.40
|
6.80
|
6.30
|
6.80
|
6.80
|
4.68
|
5,710
|
|
5/25/2011
|
-0.30 / -4.41%
|
6.50
|
6.90
|
6.50
|
6.50
|
6.50
|
4.48
|
20,300
|
|
5/24/2011
|
-0.30 / -4.23%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.68
|
13,050
|
|
5/23/2011
|
-0.30 / -4.05%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
4.89
|
9,600
|
|
5/20/2011
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.40
|
5.10
|
9,160
|
|
5/19/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
5.10
|
3,010
|
|
5/18/2011
|
-0.10 / -1.33%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
5.10
|
8,420
|
|
5/17/2011
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.50
|
5.17
|
11,470
|
|
5/16/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
5.17
|
10,200
|
|
5/13/2011
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.50
|
5.17
|
12,460
|
|
5/12/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
5.17
|
13,700
|
|
5/11/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.17
|
16,020
|
|
5/10/2011
|
+0.10 / +1.35%
|
7.20
|
7.60
|
7.20
|
7.50
|
7.50
|
5.17
|
18,400
|
|
5/9/2011
|
+0.20 / +2.78%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
5.10
|
3,920
|
|
5/6/2011
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
4.96
|
11,020
|
|
5/5/2011
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
4.96
|
12,080
|
|
5/4/2011
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
5.10
|
7,270
|
|
4/29/2011
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
5.10
|
23,400
|
|
4/28/2011
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.50
|
5.17
|
41,340
|
|
4/27/2011
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
4.96
|
33,180
|
|
4/26/2011
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.10
|
4.89
|
38,460
|
|
4/25/2011
|
0.00 / 0.00%
|
6.90
|
7.30
|
6.90
|
7.10
|
7.10
|
4.89
|
49,090
|
|
|