Closing price on 6/8/2009
|
|
Open |
35.20 |
High |
35.20 |
Low |
35.00 |
Volume |
334,970 |
Split-adjusted Price |
24.24 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/14/2009
|
0.00 / 0.00%
|
26.00
|
27.60
|
26.00
|
27.60
|
27.60
|
19.01
|
170,830
|
|
5/13/2009
|
+2.10 / +8.24%
|
26.30
|
27.60
|
25.50
|
27.60
|
27.60
|
19.01
|
22,970
|
|
5/12/2009
|
+1.20 / +4.94%
|
23.60
|
25.50
|
23.60
|
25.50
|
25.50
|
17.56
|
44,700
|
|
5/11/2009
|
+0.10 / +0.41%
|
24.20
|
25.40
|
24.20
|
24.30
|
24.30
|
16.73
|
93,770
|
|
5/8/2009
|
-0.50 / -2.02%
|
23.80
|
24.20
|
23.70
|
24.20
|
24.20
|
16.67
|
99,210
|
|
5/7/2009
|
+2.20 / +9.78%
|
23.60
|
24.70
|
23.10
|
24.70
|
24.70
|
17.01
|
58,800
|
|
5/6/2009
|
+1.00 / +4.65%
|
22.20
|
22.50
|
21.90
|
22.50
|
22.46
|
15.50
|
150,060
|
|
5/5/2009
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.81
|
12,100
|
|
5/4/2009
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
14.12
|
6,920
|
|
4/29/2009
|
+0.50 / +2.62%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.60
|
13.50
|
5,300
|
|
4/28/2009
|
+0.30 / +1.60%
|
18.80
|
19.10
|
18.80
|
19.10
|
19.10
|
13.15
|
11,710
|
|
4/27/2009
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.80
|
18.80
|
18.80
|
12.95
|
18,620
|
|
4/24/2009
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.20
|
18.80
|
18.80
|
12.95
|
11,020
|
|
|