|
Closing price on 8/11/2017
|
|
| Open |
10.15 |
| High |
10.15 |
| Low |
9.81 |
| Volume |
135,280 |
| Split-adjusted Price |
6.76 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2017
|
-0.34 / -3.35%
|
10.15
|
10.15
|
9.81
|
9.81
|
9.87
|
6.76
|
135,280
|
|
|
8/10/2017
|
-0.05 / -0.49%
|
9.80
|
10.15
|
9.80
|
10.15
|
9.88
|
6.99
|
123,300
|
|
|
8/9/2017
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.05
|
7.02
|
160,930
|
|
|
8/8/2017
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.21
|
7.09
|
130,320
|
|
|
8/7/2017
|
-0.20 / -1.89%
|
10.40
|
10.45
|
10.10
|
10.40
|
10.31
|
7.16
|
127,850
|
|
|
8/4/2017
|
+0.10 / +0.95%
|
10.20
|
11.00
|
10.20
|
10.60
|
10.33
|
7.30
|
21,790
|
|
|
8/3/2017
|
-0.75 / -6.67%
|
10.55
|
11.10
|
10.50
|
10.50
|
10.53
|
7.23
|
51,370
|
|
|
8/2/2017
|
-0.80 / -6.64%
|
12.00
|
12.00
|
11.25
|
11.25
|
11.31
|
7.75
|
19,800
|
|
|
8/1/2017
|
+0.75 / +6.64%
|
12.05
|
12.05
|
11.50
|
12.05
|
12.04
|
8.30
|
111,060
|
|
|
7/31/2017
|
+0.70 / +6.60%
|
11.30
|
11.30
|
10.40
|
11.30
|
11.27
|
7.78
|
113,090
|
|
|
7/28/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.50
|
7.30
|
21,990
|
|
|
7/27/2017
|
+0.35 / +3.41%
|
10.20
|
10.60
|
10.00
|
10.60
|
10.26
|
7.30
|
31,490
|
|
|
7/26/2017
|
-0.05 / -0.49%
|
10.35
|
10.80
|
10.20
|
10.25
|
10.24
|
7.06
|
14,060
|
|
|
7/25/2017
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.19
|
7.09
|
8,050
|
|
|
7/24/2017
|
-0.50 / -4.59%
|
10.20
|
10.80
|
10.20
|
10.40
|
10.34
|
7.16
|
1,450
|
|
|
7/21/2017
|
+0.35 / +3.32%
|
10.05
|
11.00
|
9.90
|
10.90
|
10.22
|
7.51
|
24,650
|
|
|
7/20/2017
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.00
|
10.55
|
10.11
|
7.27
|
10,480
|
|
|
7/19/2017
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.40
|
10.60
|
10.56
|
7.30
|
10,980
|
|
|
7/18/2017
|
-0.80 / -6.99%
|
11.05
|
11.35
|
10.65
|
10.65
|
10.75
|
7.33
|
66,810
|
|
|
7/17/2017
|
-0.15 / -1.29%
|
11.30
|
11.50
|
11.10
|
11.45
|
11.25
|
7.89
|
35,720
|
|
|
7/14/2017
|
+0.20 / +1.75%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.29
|
7.99
|
29,400
|
|
|
7/13/2017
|
-0.10 / -0.87%
|
11.30
|
11.50
|
11.00
|
11.40
|
11.20
|
7.85
|
36,530
|
|
|
7/12/2017
|
-0.15 / -1.29%
|
11.65
|
11.65
|
11.20
|
11.50
|
11.36
|
7.92
|
23,590
|
|
|
7/11/2017
|
-0.05 / -0.43%
|
11.30
|
12.00
|
11.20
|
11.65
|
11.57
|
8.02
|
55,930
|
|
|
7/10/2017
|
+0.20 / +1.74%
|
11.20
|
11.70
|
10.90
|
11.70
|
11.15
|
8.06
|
18,390
|
|
|
7/7/2017
|
+0.45 / +4.07%
|
11.20
|
11.80
|
11.05
|
11.50
|
11.58
|
7.92
|
93,170
|
|
|
7/6/2017
|
+0.70 / +6.76%
|
10.05
|
11.05
|
10.00
|
11.05
|
10.37
|
7.61
|
68,590
|
|
|
7/5/2017
|
+0.25 / +2.48%
|
9.60
|
10.40
|
9.60
|
10.35
|
9.77
|
7.13
|
25,890
|
|
|
7/4/2017
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.00
|
10.10
|
10.32
|
6.96
|
44,270
|
|
|
7/3/2017
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.00
|
10.10
|
10.15
|
6.96
|
27,490
|
|
|