|
Closing price on 8/27/2012
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
9,300 |
| Split-adjusted Price |
4.13 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
6.00
|
6.00
|
4.13
|
9,300
|
|
|
8/24/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
4.13
|
7,020
|
|
|
8/23/2012
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
4.06
|
4,450
|
|
|
8/22/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
4.13
|
4,600
|
|
|
8/21/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
4.06
|
3,100
|
|
|
8/20/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
4.06
|
5,110
|
|
|
8/17/2012
|
-0.30 / -4.84%
|
6.20
|
6.30
|
5.90
|
5.90
|
5.90
|
4.06
|
11,690
|
|
|
8/16/2012
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.27
|
6,020
|
|
|
8/15/2012
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
4.20
|
9,080
|
|
|
8/14/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.27
|
5,140
|
|
|
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
|
|
|