Closing price on 7/7/2011
|
|
Open |
8.60 |
High |
9.00 |
Low |
8.40 |
Volume |
9,060 |
Split-adjusted Price |
6.20 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2011
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.40
|
9.00
|
9.00
|
6.20
|
9,060
|
|
7/6/2011
|
-0.10 / -1.15%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.60
|
5.92
|
11,780
|
|
7/5/2011
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.20
|
8.70
|
8.70
|
5.99
|
19,000
|
|
7/4/2011
|
-0.40 / -4.49%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
5.85
|
3,320
|
|
7/1/2011
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.60
|
8.90
|
8.90
|
6.13
|
10,520
|
|
6/30/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.90
|
6.13
|
7,210
|
|
6/29/2011
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.90
|
6.13
|
27,060
|
|
6/28/2011
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
9.00
|
9.00
|
6.20
|
9,000
|
|
6/27/2011
|
+0.20 / +2.27%
|
8.40
|
9.00
|
8.40
|
9.00
|
9.00
|
6.20
|
20
|
|
6/24/2011
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.20
|
8.80
|
8.80
|
6.06
|
3,670
|
|
6/23/2011
|
-0.40 / -4.44%
|
8.60
|
9.30
|
8.60
|
8.60
|
8.60
|
5.92
|
5,660
|
|
6/22/2011
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
6.20
|
5,650
|
|
6/21/2011
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
6.34
|
5,450
|
|
6/20/2011
|
-0.30 / -3.13%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
6.40
|
6,200
|
|
6/17/2011
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.00
|
9.60
|
9.60
|
6.61
|
16,720
|
|
6/16/2011
|
+0.40 / +4.49%
|
9.00
|
9.30
|
8.50
|
9.30
|
9.30
|
6.40
|
11,890
|
|
6/15/2011
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.40
|
8.90
|
8.90
|
6.13
|
22,190
|
|
6/14/2011
|
+0.40 / +4.76%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
6.06
|
36,700
|
|
6/13/2011
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.40
|
5.78
|
16,870
|
|
6/10/2011
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
5.51
|
25,920
|
|
6/9/2011
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.70
|
5.30
|
3,620
|
|
6/8/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.17
|
116,115
|
|
6/7/2011
|
+0.30 / +4.17%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
5.17
|
15,060
|
|
6/6/2011
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
4.96
|
7,680
|
|
6/3/2011
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
5.17
|
8,060
|
|
6/2/2011
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
5.17
|
4,540
|
|
6/1/2011
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.00
|
7.40
|
7.40
|
5.10
|
8,710
|
|
5/31/2011
|
+0.30 / +4.29%
|
7.00
|
7.30
|
6.70
|
7.30
|
7.30
|
5.03
|
11,080
|
|
5/30/2011
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.80
|
7.00
|
7.00
|
4.82
|
12,090
|
|
5/27/2011
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
4.89
|
9,620
|
|
|