|
Closing price on 7/2/2014
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.50 |
| Volume |
12,400 |
| Split-adjusted Price |
3.17 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2014
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.60
|
3.17
|
12,400
|
|
|
7/1/2014
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
2.96
|
37,730
|
|
|
6/30/2014
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
2.82
|
11,070
|
|
|
6/27/2014
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.69
|
110
|
|
|
6/26/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
2.55
|
3,740
|
|
|
6/25/2014
|
-0.20 / -5.13%
|
4.10
|
4.10
|
3.70
|
3.70
|
3.70
|
2.55
|
20
|
|
|
6/24/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.69
|
0
|
|
|
6/23/2014
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.69
|
1,020
|
|
|
6/20/2014
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.82
|
520
|
|
|
6/19/2014
|
+0.10 / +2.56%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
2.75
|
250
|
|
|
6/18/2014
|
-0.10 / -2.50%
|
4.20
|
4.20
|
3.90
|
3.90
|
3.90
|
2.69
|
610
|
|
|
6/17/2014
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.80
|
4.00
|
4.00
|
2.75
|
17,060
|
|
|
6/16/2014
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.75
|
10
|
|
|
6/13/2014
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.50
|
3.80
|
3.80
|
2.62
|
340
|
|
|
6/12/2014
|
-0.20 / -5.26%
|
3.60
|
3.90
|
3.60
|
3.60
|
3.60
|
2.48
|
410
|
|
|
6/11/2014
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
310
|
|
|
6/10/2014
|
-0.10 / -2.70%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.60
|
2.48
|
20
|
|
|
6/9/2014
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
2.55
|
1,550
|
|
|
6/6/2014
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
2.41
|
3,990
|
|
|
6/5/2014
|
-0.20 / -5.56%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.40
|
2.34
|
460
|
|
|
6/4/2014
|
-0.20 / -5.26%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.60
|
2.48
|
10,720
|
|
|
6/3/2014
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
2,010
|
|
|
6/2/2014
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
2.55
|
3,450
|
|
|
5/30/2014
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
2.41
|
1,640
|
|
|
5/29/2014
|
-0.20 / -5.13%
|
4.10
|
4.10
|
3.70
|
3.70
|
3.70
|
2.55
|
5,430
|
|
|
5/28/2014
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.69
|
300
|
|
|
5/27/2014
|
-0.30 / -6.98%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.75
|
1,040
|
|
|
5/26/2014
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.96
|
10
|
|
|
5/23/2014
|
+0.10 / +2.50%
|
4.20
|
4.20
|
3.80
|
4.10
|
4.10
|
2.82
|
24,660
|
|
|
5/22/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.75
|
0
|
|
|