Closing price on 8/21/2008
|
|
Open |
36.50 |
High |
39.00 |
Low |
36.50 |
Volume |
173,060 |
Split-adjusted Price |
26.86 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2008
|
+1.70 / +4.56%
|
36.50
|
39.00
|
36.50
|
39.00
|
39.00
|
26.86
|
173,060
|
|
8/20/2008
|
-0.20 / -0.53%
|
36.80
|
37.30
|
36.50
|
37.30
|
37.30
|
25.69
|
234,020
|
|
8/19/2008
|
+1.70 / +4.75%
|
35.80
|
37.50
|
35.60
|
37.50
|
37.50
|
25.83
|
298,480
|
|
8/18/2008
|
-1.70 / -4.53%
|
37.50
|
37.50
|
35.80
|
35.80
|
35.80
|
24.65
|
294,330
|
|
8/15/2008
|
+1.00 / +2.74%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
25.83
|
430,530
|
|
8/14/2008
|
+1.00 / +2.82%
|
35.50
|
36.50
|
35.50
|
36.50
|
36.50
|
25.14
|
611,390
|
|
8/13/2008
|
0.00 / 0.00%
|
35.50
|
36.40
|
34.80
|
35.50
|
35.50
|
24.45
|
146,020
|
|
8/12/2008
|
+1.00 / +2.90%
|
35.50
|
35.50
|
35.00
|
35.50
|
35.50
|
24.45
|
464,440
|
|
8/11/2008
|
+1.00 / +2.99%
|
34.30
|
34.50
|
34.30
|
34.50
|
34.50
|
23.76
|
325,210
|
|
8/8/2008
|
+0.70 / +2.13%
|
32.00
|
33.50
|
31.90
|
33.50
|
33.50
|
23.07
|
86,380
|
|
8/7/2008
|
0.00 / 0.00%
|
32.80
|
33.00
|
32.00
|
32.80
|
32.80
|
22.59
|
115,940
|
|
8/6/2008
|
+0.70 / +2.18%
|
31.20
|
32.90
|
31.20
|
32.80
|
32.80
|
22.59
|
182,670
|
|
8/5/2008
|
-0.90 / -2.73%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
22.11
|
4,160
|
|
8/4/2008
|
-1.00 / -2.94%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
22.73
|
66,630
|
|
8/1/2008
|
+0.30 / +0.89%
|
34.70
|
34.70
|
33.70
|
34.00
|
34.00
|
23.42
|
342,330
|
|
7/31/2008
|
+0.90 / +2.74%
|
31.90
|
33.70
|
31.90
|
33.70
|
33.70
|
23.21
|
95,970
|
|
7/30/2008
|
0.00 / 0.00%
|
33.40
|
33.40
|
31.90
|
32.80
|
32.80
|
22.59
|
143,260
|
|
7/29/2008
|
+0.90 / +2.82%
|
32.80
|
32.80
|
32.60
|
32.80
|
32.80
|
22.59
|
229,000
|
|
7/28/2008
|
+0.90 / +2.90%
|
30.10
|
31.90
|
30.10
|
31.90
|
31.90
|
21.97
|
290,290
|
|
7/25/2008
|
-0.90 / -2.82%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
21.35
|
36,890
|
|
7/24/2008
|
+0.90 / +2.90%
|
30.10
|
31.90
|
30.10
|
31.90
|
31.90
|
21.97
|
246,070
|
|
7/23/2008
|
-0.90 / -2.82%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
21.35
|
7,360
|
|
7/22/2008
|
-0.90 / -2.74%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
21.97
|
230,700
|
|
7/21/2008
|
-1.00 / -2.96%
|
33.80
|
33.80
|
32.80
|
32.80
|
32.80
|
22.59
|
244,550
|
|
7/18/2008
|
+0.80 / +2.42%
|
32.10
|
33.90
|
32.10
|
33.80
|
33.80
|
23.28
|
608,270
|
|
7/17/2008
|
+0.90 / +2.80%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
22.73
|
158,640
|
|
7/16/2008
|
+0.90 / +2.88%
|
32.00
|
32.10
|
30.30
|
32.10
|
32.10
|
22.11
|
258,030
|
|
7/15/2008
|
+0.90 / +2.97%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
21.49
|
167,880
|
|
7/14/2008
|
+0.80 / +2.71%
|
30.30
|
30.30
|
29.50
|
30.30
|
30.30
|
20.87
|
203,420
|
|
7/11/2008
|
-0.90 / -2.96%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
20.32
|
216,530
|
|
|