|
Closing price on 7/12/2012
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
5.80 |
| Volume |
4,970 |
| Split-adjusted Price |
3.99 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2012
|
-0.30 / -4.92%
|
6.30
|
6.30
|
5.80
|
5.80
|
5.80
|
3.99
|
4,970
|
|
|
7/11/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.90
|
6.10
|
6.10
|
4.20
|
6,520
|
|
|
7/10/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.20
|
10
|
|
|
7/9/2012
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
4.06
|
1,010
|
|
|
7/6/2012
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.93
|
10
|
|
|
7/5/2012
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
3.99
|
10,190
|
|
|
7/4/2012
|
-0.10 / -1.67%
|
6.10
|
6.20
|
5.90
|
5.90
|
5.90
|
4.06
|
4,480
|
|
|
7/3/2012
|
-0.30 / -4.76%
|
6.00
|
6.40
|
6.00
|
6.00
|
6.00
|
4.13
|
9,600
|
|
|
7/2/2012
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
4.34
|
8,900
|
|
|
6/29/2012
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
4.20
|
6,100
|
|
|
6/28/2012
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.06
|
7,000
|
|
|
6/27/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.50
|
5.70
|
5.70
|
3.93
|
5,690
|
|
|
6/26/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
3.93
|
150
|
|
|
6/25/2012
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
3.93
|
6,150
|
|
|
6/22/2012
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.93
|
880
|
|
|
6/21/2012
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.93
|
950
|
|
|
6/20/2012
|
-0.20 / -3.33%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.80
|
3.99
|
820
|
|
|
6/19/2012
|
-0.10 / -1.64%
|
6.00
|
6.20
|
5.80
|
6.00
|
6.00
|
4.13
|
8,210
|
|
|
6/18/2012
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
4.20
|
10,240
|
|
|
6/15/2012
|
+0.10 / +1.69%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
4.13
|
6,600
|
|
|
6/14/2012
|
-0.10 / -1.67%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
4.06
|
8,100
|
|
|
6/13/2012
|
+0.10 / +1.69%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
4.13
|
6,110
|
|
|
6/12/2012
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
4.06
|
8,410
|
|
|
6/11/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
4.06
|
1,100
|
|
|
6/8/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.90
|
4.06
|
9,850
|
|
|
6/7/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
4.06
|
3,090
|
|
|
6/6/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
4.06
|
3,050
|
|
|
6/5/2012
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
4.06
|
10,000
|
|
|
6/4/2012
|
-0.20 / -3.28%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
4.06
|
5,100
|
|
|
6/1/2012
|
+0.10 / +1.67%
|
5.70
|
6.10
|
5.70
|
6.10
|
6.10
|
4.20
|
6,230
|
|
|