Closing price on 8/12/2011
|
|
Open |
8.20 |
High |
8.40 |
Low |
8.20 |
Volume |
3,790 |
Split-adjusted Price |
5.78 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2011
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
5.78
|
3,790
|
|
8/11/2011
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
5.65
|
14,810
|
|
8/10/2011
|
-0.40 / -4.65%
|
8.60
|
8.90
|
8.20
|
8.20
|
8.20
|
5.65
|
5,770
|
|
8/9/2011
|
+0.20 / +2.38%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
5.92
|
2,910
|
|
8/8/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.78
|
0
|
|
8/5/2011
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
5.78
|
6,400
|
|
8/4/2011
|
+0.10 / +1.22%
|
8.00
|
8.30
|
7.80
|
8.30
|
8.30
|
5.72
|
3,560
|
|
8/3/2011
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
5.65
|
4,920
|
|
8/2/2011
|
-0.20 / -2.38%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
5.65
|
1,110
|
|
8/1/2011
|
+0.20 / +2.44%
|
8.40
|
8.60
|
7.80
|
8.40
|
8.40
|
5.78
|
5,140
|
|
7/29/2011
|
0.00 / 0.00%
|
8.20
|
8.60
|
7.80
|
8.20
|
8.20
|
5.65
|
3,230
|
|
7/28/2011
|
-0.20 / -2.38%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
5.65
|
35,580
|
|
7/27/2011
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
5.78
|
4,500
|
|
7/26/2011
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.40
|
5.78
|
9,290
|
|
7/25/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.50
|
5.85
|
3,650
|
|
7/22/2011
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
5.85
|
2,030
|
|
7/21/2011
|
-0.30 / -3.41%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
5.85
|
3,010
|
|
7/20/2011
|
+0.30 / +3.53%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.80
|
6.06
|
510
|
|
7/19/2011
|
-0.10 / -1.16%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.50
|
5.85
|
1,290
|
|
7/18/2011
|
0.00 / 0.00%
|
8.30
|
9.00
|
8.30
|
8.60
|
8.60
|
5.92
|
3,150
|
|
7/15/2011
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.60
|
5.92
|
3,080
|
|
7/14/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
5.92
|
3,200
|
|
7/13/2011
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.60
|
5.92
|
3,360
|
|
7/12/2011
|
-0.30 / -3.33%
|
9.10
|
9.10
|
8.60
|
8.70
|
8.70
|
5.99
|
7,320
|
|
7/11/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
6.20
|
3,900
|
|
7/8/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
6.20
|
2,820
|
|
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
|
|
|