|
Closing price on 7/28/2010
|
|
| Open |
20.50 |
| High |
20.60 |
| Low |
20.50 |
| Volume |
4,550 |
| Split-adjusted Price |
14.12 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2010
|
-0.70 / -3.30%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.50
|
14.12
|
4,550
|
|
|
7/27/2010
|
+0.50 / +2.42%
|
21.00
|
21.40
|
21.00
|
21.20
|
21.20
|
14.60
|
4,650
|
|
|
7/26/2010
|
-0.80 / -3.72%
|
21.50
|
21.50
|
20.70
|
20.70
|
20.70
|
14.26
|
6,240
|
|
|
7/23/2010
|
-0.10 / -0.46%
|
21.10
|
21.60
|
21.10
|
21.50
|
21.50
|
14.81
|
8,190
|
|
|
7/22/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
14.88
|
2,140
|
|
|
7/21/2010
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.00
|
21.60
|
21.60
|
14.88
|
5,840
|
|
|
7/20/2010
|
-0.60 / -2.70%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
14.88
|
7,990
|
|
|
7/19/2010
|
+0.50 / +2.30%
|
21.50
|
22.20
|
21.50
|
22.20
|
22.20
|
15.29
|
1,510
|
|
|
7/16/2010
|
-0.80 / -3.56%
|
22.50
|
22.50
|
21.70
|
21.70
|
21.70
|
14.94
|
4,320
|
|
|
7/15/2010
|
+0.40 / +1.81%
|
21.70
|
22.50
|
21.70
|
22.50
|
22.50
|
15.50
|
1,250
|
|
|
7/14/2010
|
-0.60 / -2.64%
|
22.90
|
23.00
|
22.10
|
22.10
|
22.10
|
15.22
|
4,280
|
|
|
7/13/2010
|
+0.80 / +3.65%
|
22.90
|
22.90
|
21.90
|
22.70
|
22.70
|
15.63
|
5,210
|
|
|
7/12/2010
|
-0.40 / -1.79%
|
21.50
|
22.00
|
21.50
|
21.90
|
21.90
|
15.08
|
12,920
|
|
|
7/9/2010
|
+0.80 / +3.72%
|
22.50
|
22.50
|
21.70
|
22.30
|
22.30
|
15.36
|
2,510
|
|
|
7/8/2010
|
-0.80 / -3.59%
|
22.50
|
22.50
|
21.50
|
21.50
|
21.50
|
14.81
|
1,350
|
|
|
7/7/2010
|
+0.10 / +0.45%
|
22.30
|
22.40
|
22.30
|
22.30
|
22.30
|
15.36
|
5,820
|
|
|
7/6/2010
|
-0.60 / -2.63%
|
23.30
|
23.30
|
22.20
|
22.20
|
22.20
|
15.29
|
26,960
|
|
|
7/5/2010
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.80
|
15.70
|
3,520
|
|
|
7/2/2010
|
-0.70 / -3.00%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.60
|
15.56
|
10,040
|
|
|
7/1/2010
|
-1.20 / -4.90%
|
23.30
|
24.40
|
23.30
|
23.30
|
23.30
|
16.05
|
20,920
|
|
|
6/30/2010
|
+1.10 / +4.70%
|
22.90
|
24.50
|
22.50
|
24.50
|
24.50
|
16.87
|
242,930
|
|
|
6/29/2010
|
+1.10 / +4.93%
|
22.60
|
23.40
|
22.60
|
23.40
|
23.40
|
16.12
|
79,390
|
|
|
6/28/2010
|
+1.00 / +4.69%
|
21.00
|
22.30
|
21.00
|
22.30
|
22.30
|
15.36
|
21,610
|
|
|
6/25/2010
|
-0.80 / -3.62%
|
21.40
|
21.50
|
21.30
|
21.30
|
21.30
|
14.67
|
20,360
|
|
|
6/24/2010
|
+0.10 / +0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
15.22
|
4,490
|
|
|
6/23/2010
|
-0.20 / -0.90%
|
21.70
|
22.20
|
21.70
|
22.00
|
22.00
|
15.15
|
27,630
|
|
|
6/22/2010
|
-0.30 / -1.33%
|
22.60
|
22.60
|
22.20
|
22.20
|
22.20
|
15.29
|
26,560
|
|
|
6/21/2010
|
-0.10 / -0.44%
|
22.30
|
22.60
|
22.30
|
22.50
|
22.50
|
15.50
|
10,040
|
|
|
6/18/2010
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
15.56
|
14,950
|
|
|
6/17/2010
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.50
|
22.60
|
22.60
|
15.56
|
21,660
|
|
|