|
Closing price on 7/17/2009
|
|
| Open |
22.10 |
| High |
22.20 |
| Low |
21.90 |
| Volume |
8,160 |
| Split-adjusted Price |
15.08 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2009
|
-1.00 / -4.37%
|
22.10
|
22.20
|
21.90
|
21.90
|
21.90
|
15.08
|
8,160
|
|
|
7/16/2009
|
+0.30 / +1.33%
|
23.60
|
23.60
|
22.20
|
22.90
|
22.90
|
15.77
|
4,530
|
|
|
7/15/2009
|
+0.90 / +4.15%
|
22.40
|
22.70
|
22.40
|
22.60
|
22.60
|
15.56
|
20,450
|
|
|
7/14/2009
|
-0.30 / -1.36%
|
21.80
|
21.80
|
21.60
|
21.70
|
21.70
|
14.94
|
34,460
|
|
|
7/13/2009
|
0.00 / 0.00%
|
22.60
|
22.60
|
21.70
|
22.00
|
22.00
|
15.15
|
17,230
|
|
|
7/10/2009
|
-0.80 / -3.51%
|
22.20
|
22.40
|
22.00
|
22.00
|
22.00
|
15.15
|
13,850
|
|
|
7/9/2009
|
-0.20 / -0.87%
|
22.60
|
23.00
|
22.50
|
22.80
|
22.80
|
15.70
|
21,320
|
|
|
7/8/2009
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.40
|
23.00
|
23.00
|
15.84
|
4,320
|
|
|
7/7/2009
|
+0.30 / +1.29%
|
23.40
|
24.00
|
22.10
|
23.50
|
23.50
|
16.18
|
17,630
|
|
|
7/6/2009
|
+1.10 / +4.98%
|
23.00
|
23.20
|
22.20
|
23.20
|
23.20
|
15.98
|
17,460
|
|
|
7/3/2009
|
-0.60 / -2.64%
|
21.70
|
22.70
|
21.70
|
22.10
|
22.10
|
15.22
|
36,430
|
|
|
7/2/2009
|
-1.10 / -4.62%
|
23.60
|
23.60
|
22.70
|
22.70
|
22.70
|
15.63
|
31,790
|
|
|
7/1/2009
|
-1.20 / -4.80%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
16.39
|
8,490
|
|
|
6/30/2009
|
+0.60 / +2.46%
|
25.20
|
25.20
|
23.20
|
25.00
|
25.00
|
17.22
|
61,960
|
|
|
6/29/2009
|
-1.20 / -4.69%
|
24.70
|
25.60
|
24.40
|
24.40
|
24.40
|
16.80
|
21,540
|
|
|
6/26/2009
|
+1.10 / +4.49%
|
23.70
|
25.60
|
23.70
|
25.60
|
25.60
|
17.63
|
38,410
|
|
|
6/25/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
22.30
|
24.50
|
24.50
|
16.87
|
85,340
|
|
|
6/24/2009
|
-2.30 / -8.95%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
16.12
|
36,890
|
|
|
6/23/2009
|
-1.30 / -4.81%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
17.70
|
57,580
|
|
|
6/22/2009
|
-1.40 / -4.93%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
18.59
|
38,420
|
|
|
6/19/2009
|
-1.30 / -4.38%
|
30.00
|
30.00
|
28.40
|
28.40
|
28.40
|
19.56
|
98,770
|
|
|
6/18/2009
|
-0.10 / -0.34%
|
29.80
|
30.00
|
29.30
|
29.70
|
29.70
|
20.45
|
37,490
|
|
|
6/17/2009
|
+0.90 / +3.11%
|
27.50
|
30.00
|
27.50
|
29.80
|
29.80
|
20.52
|
103,210
|
|
|
6/16/2009
|
-1.50 / -4.93%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
19.90
|
26,610
|
|
|
6/15/2009
|
-1.50 / -4.70%
|
31.90
|
33.00
|
30.40
|
30.40
|
30.40
|
20.94
|
243,200
|
|
|
6/12/2009
|
-1.60 / -4.78%
|
34.90
|
34.90
|
31.90
|
31.90
|
31.90
|
21.97
|
256,180
|
|
|
6/11/2009
|
+1.50 / +4.69%
|
31.30
|
33.50
|
31.30
|
33.50
|
33.50
|
23.07
|
161,640
|
|
|
6/10/2009
|
-1.60 / -4.76%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
22.04
|
104,570
|
|
|
6/9/2009
|
-1.60 / -4.55%
|
35.20
|
35.20
|
33.60
|
33.60
|
33.60
|
23.14
|
102,620
|
|
|
6/8/2009
|
+1.60 / +4.76%
|
35.20
|
35.20
|
35.00
|
35.20
|
35.20
|
24.24
|
334,970
|
|
|