|
Closing price on 8/13/2012
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.10 |
| Volume |
6,950 |
| Split-adjusted Price |
4.27 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2012
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.27
|
6,950
|
|
|
8/10/2012
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.10
|
4.20
|
13,560
|
|
|
8/9/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.20
|
2,000
|
|
|
8/8/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
4.20
|
8,070
|
|
|
8/7/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
4.20
|
8,100
|
|
|
8/6/2012
|
+0.20 / +3.39%
|
5.70
|
6.10
|
5.70
|
6.10
|
6.10
|
4.20
|
5,930
|
|
|
8/3/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
4.06
|
3,290
|
|
|
8/2/2012
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.06
|
20
|
|
|
8/1/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
4.13
|
4,890
|
|
|
7/31/2012
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
4.06
|
1,120
|
|
|
7/30/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.99
|
1,050
|
|
|
7/27/2012
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
3.99
|
1,020
|
|
|
7/26/2012
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
4.06
|
2,010
|
|
|
7/25/2012
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.13
|
1,650
|
|
|
7/24/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
4.20
|
3,240
|
|
|
7/23/2012
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.20
|
2,000
|
|
|
7/20/2012
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
4.13
|
1,000
|
|
|
7/19/2012
|
-0.30 / -4.84%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
4.06
|
1,400
|
|
|
7/18/2012
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.27
|
2,020
|
|
|
7/17/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.70
|
6.00
|
6.00
|
4.13
|
6,130
|
|
|
7/16/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.13
|
10
|
|
|
7/13/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.99
|
0
|
|
|
7/12/2012
|
-0.30 / -4.92%
|
6.30
|
6.30
|
5.80
|
5.80
|
5.80
|
3.99
|
4,970
|
|
|
7/11/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.90
|
6.10
|
6.10
|
4.20
|
6,520
|
|
|
7/10/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.20
|
10
|
|
|
7/9/2012
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
4.06
|
1,010
|
|
|
7/6/2012
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.93
|
10
|
|
|
7/5/2012
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
3.99
|
10,190
|
|
|
7/4/2012
|
-0.10 / -1.67%
|
6.10
|
6.20
|
5.90
|
5.90
|
5.90
|
4.06
|
4,480
|
|
|
7/3/2012
|
-0.30 / -4.76%
|
6.00
|
6.40
|
6.00
|
6.00
|
6.00
|
4.13
|
9,600
|
|
|