|
Closing price on 8/4/2016
|
|
| Open |
4.30 |
| High |
4.30 |
| Low |
4.30 |
| Volume |
10 |
| Split-adjusted Price |
2.96 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.68
|
2.48
|
12,290
|
|
|
7/11/2016
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.40
|
3.60
|
3.66
|
2.48
|
1,640
|
|
|
7/8/2016
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.41
|
10
|
|
|
7/7/2016
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.48
|
700
|
|
|
7/6/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.41
|
1,040
|
|
|
7/5/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.41
|
0
|
|
|
7/4/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
2.41
|
10
|
|
|
7/1/2016
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
2.34
|
30
|
|
|
6/30/2016
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
2.48
|
2,850
|
|
|
6/29/2016
|
-0.10 / -2.78%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
2.41
|
60
|
|
|
6/28/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.48
|
1,000
|
|
|
6/27/2016
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
2.48
|
2,120
|
|
|
6/24/2016
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.46
|
2.34
|
1,820
|
|
|