Closing price on 8/16/2010
|
|
Open |
18.30 |
High |
18.40 |
Low |
18.20 |
Volume |
7,770 |
Split-adjusted Price |
12.67 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/16/2010
|
+0.80 / +4.55%
|
18.30
|
18.40
|
18.20
|
18.40
|
18.40
|
12.67
|
7,770
|
|
8/13/2010
|
0.00 / 0.00%
|
17.60
|
18.20
|
17.60
|
17.60
|
17.60
|
12.12
|
4,940
|
|
8/12/2010
|
-0.90 / -4.86%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.60
|
12.12
|
8,190
|
|
8/11/2010
|
+0.30 / +1.65%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.50
|
12.74
|
9,000
|
|
8/10/2010
|
-0.90 / -4.71%
|
19.50
|
19.50
|
18.20
|
18.20
|
18.20
|
12.53
|
11,640
|
|
8/9/2010
|
-0.50 / -2.55%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
13.15
|
4,060
|
|
8/6/2010
|
+0.60 / +3.16%
|
19.80
|
19.80
|
19.00
|
19.60
|
19.60
|
13.50
|
2,180
|
|
8/5/2010
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
13.08
|
4,100
|
|
8/4/2010
|
-1.00 / -5.00%
|
19.70
|
19.90
|
19.00
|
19.00
|
19.00
|
13.08
|
18,160
|
|
8/3/2010
|
-0.90 / -4.31%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
13.77
|
13,280
|
|
8/2/2010
|
+0.20 / +0.97%
|
21.20
|
21.20
|
20.30
|
20.90
|
20.90
|
14.39
|
550
|
|
7/30/2010
|
+0.20 / +0.98%
|
20.60
|
20.70
|
20.50
|
20.70
|
20.70
|
14.26
|
3,140
|
|
7/29/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
14.12
|
4,610
|
|
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
|
|
|