|
Closing price on 7/11/2017
|
|
| Open |
11.30 |
| High |
12.00 |
| Low |
11.20 |
| Volume |
55,930 |
| Split-adjusted Price |
8.02 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2017
|
-0.05 / -0.43%
|
11.30
|
12.00
|
11.20
|
11.65
|
11.57
|
8.02
|
55,930
|
|
|
7/10/2017
|
+0.20 / +1.74%
|
11.20
|
11.70
|
10.90
|
11.70
|
11.15
|
8.06
|
18,390
|
|
|
7/7/2017
|
+0.45 / +4.07%
|
11.20
|
11.80
|
11.05
|
11.50
|
11.58
|
7.92
|
93,170
|
|
|
7/6/2017
|
+0.70 / +6.76%
|
10.05
|
11.05
|
10.00
|
11.05
|
10.37
|
7.61
|
68,590
|
|
|
7/5/2017
|
+0.25 / +2.48%
|
9.60
|
10.40
|
9.60
|
10.35
|
9.77
|
7.13
|
25,890
|
|
|
7/4/2017
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.00
|
10.10
|
10.32
|
6.96
|
44,270
|
|
|
7/3/2017
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.00
|
10.10
|
10.15
|
6.96
|
27,490
|
|
|
6/30/2017
|
+0.40 / +4.08%
|
9.50
|
10.40
|
9.25
|
10.20
|
9.74
|
7.02
|
23,820
|
|
|
6/29/2017
|
-0.60 / -5.77%
|
10.40
|
10.40
|
9.76
|
9.80
|
9.86
|
6.75
|
19,470
|
|
|
6/28/2017
|
+0.40 / +4.00%
|
9.53
|
10.70
|
9.53
|
10.40
|
10.20
|
7.16
|
26,960
|
|
|
6/27/2017
|
-0.75 / -6.98%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.15
|
6.89
|
25,930
|
|
|
6/26/2017
|
+0.40 / +3.86%
|
10.00
|
10.80
|
9.67
|
10.75
|
9.82
|
7.40
|
26,490
|
|
|
6/23/2017
|
-0.65 / -5.91%
|
11.55
|
11.55
|
10.30
|
10.35
|
11.07
|
7.13
|
60,450
|
|
|
6/22/2017
|
+0.70 / +6.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.92
|
7.58
|
98,380
|
|
|
6/21/2017
|
+0.67 / +6.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.09
|
55,030
|
|
|
6/20/2017
|
+0.63 / +7.00%
|
9.00
|
9.63
|
8.60
|
9.63
|
8.91
|
6.63
|
84,260
|
|
|
6/19/2017
|
-0.50 / -5.26%
|
9.50
|
9.70
|
9.00
|
9.00
|
9.15
|
6.20
|
36,830
|
|
|
6/16/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.05
|
9.50
|
9.15
|
6.54
|
15,620
|
|
|
6/15/2017
|
-0.18 / -1.86%
|
9.68
|
9.80
|
9.50
|
9.50
|
9.60
|
6.54
|
13,230
|
|
|
6/14/2017
|
+0.13 / +1.36%
|
9.55
|
9.70
|
9.41
|
9.68
|
9.59
|
6.67
|
6,050
|
|
|
6/13/2017
|
-0.40 / -4.02%
|
9.52
|
9.60
|
9.52
|
9.55
|
9.55
|
6.58
|
11,350
|
|
|
6/12/2017
|
-0.05 / -0.50%
|
9.41
|
10.00
|
9.40
|
9.95
|
9.46
|
6.85
|
14,900
|
|
|
6/9/2017
|
-0.30 / -2.91%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.64
|
6.89
|
13,800
|
|
|
6/8/2017
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.70
|
10.30
|
9.91
|
7.09
|
13,620
|
|
|
6/7/2017
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.30
|
10.30
|
10.65
|
7.09
|
40,470
|
|
|
6/6/2017
|
+0.63 / +6.51%
|
9.30
|
10.30
|
9.21
|
10.30
|
10.13
|
7.09
|
90,900
|
|
|
6/5/2017
|
-0.33 / -3.30%
|
9.61
|
10.40
|
9.61
|
9.67
|
9.67
|
6.66
|
36,920
|
|
|
6/2/2017
|
0.00 / 0.00%
|
10.00
|
10.15
|
9.92
|
10.00
|
9.99
|
6.89
|
13,610
|
|
|
6/1/2017
|
+0.28 / +2.88%
|
9.06
|
10.00
|
9.06
|
10.00
|
9.17
|
6.89
|
78,720
|
|
|
5/31/2017
|
-0.73 / -6.99%
|
9.76
|
10.00
|
9.72
|
9.72
|
9.75
|
6.69
|
109,990
|
|
|