|
Closing price on 8/23/2016
|
|
| Open |
4.10 |
| High |
4.20 |
| Low |
4.10 |
| Volume |
1,040 |
| Split-adjusted Price |
2.89 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2016
|
-0.20 / -4.55%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.15
|
2.89
|
1,040
|
|
|
8/22/2016
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.03
|
600
|
|
|
8/19/2016
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.96
|
180
|
|
|
8/18/2016
|
-0.10 / -2.38%
|
4.20
|
4.40
|
4.00
|
4.10
|
4.09
|
2.82
|
22,970
|
|
|
8/17/2016
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.89
|
10
|
|
|
8/16/2016
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.75
|
13,710
|
|
|
8/15/2016
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.82
|
200
|
|
|
8/12/2016
|
-0.10 / -2.33%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.40
|
2.89
|
10,200
|
|
|
8/11/2016
|
-0.30 / -6.52%
|
4.30
|
4.50
|
4.30
|
4.30
|
4.35
|
2.96
|
4,140
|
|
|
8/10/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.17
|
8,620
|
|
|
8/9/2016
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
3.17
|
10,010
|
|
|
8/8/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.17
|
0
|
|
|
8/5/2016
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.10
|
4.60
|
4.59
|
3.17
|
28,560
|
|
|
8/4/2016
|
-0.30 / -6.52%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.96
|
10
|
|
|
8/3/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.17
|
0
|
|
|
8/2/2016
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.17
|
1,000
|
|
|
8/1/2016
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.96
|
8,610
|
|
|
7/29/2016
|
-0.30 / -6.52%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.96
|
110
|
|
|
7/28/2016
|
-0.30 / -6.12%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.17
|
9,430
|
|
|
7/27/2016
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.37
|
20
|
|
|
7/26/2016
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.40
|
4.90
|
4.44
|
3.37
|
3,150
|
|
|
7/25/2016
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.24
|
200
|
|
|
7/22/2016
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.03
|
10,760
|
|
|
7/21/2016
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.00
|
2.89
|
1,500
|
|
|
7/20/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.75
|
0
|
|
|
7/19/2016
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.75
|
10
|
|
|
7/18/2016
|
+0.20 / +5.13%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.95
|
2.82
|
11,900
|
|
|
7/15/2016
|
-0.10 / -2.50%
|
4.20
|
4.20
|
3.90
|
3.90
|
4.05
|
2.69
|
12,590
|
|
|
7/14/2016
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.82
|
2.75
|
1,310
|
|
|
7/13/2016
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.62
|
30
|
|
|