Closing price on 8/6/2008
|
|
Open |
31.20 |
High |
32.90 |
Low |
31.20 |
Volume |
182,670 |
Split-adjusted Price |
22.59 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/10/2008
|
-0.90 / -2.88%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
20.94
|
20,530
|
|
7/9/2008
|
-0.90 / -2.80%
|
31.30
|
32.20
|
31.30
|
31.30
|
31.30
|
21.56
|
42,820
|
|
7/8/2008
|
-0.90 / -2.72%
|
33.00
|
33.00
|
32.20
|
32.20
|
32.20
|
22.18
|
4,100
|
|
7/7/2008
|
-1.00 / -2.93%
|
35.00
|
35.00
|
33.10
|
33.10
|
33.10
|
22.80
|
81,400
|
|
7/4/2008
|
+0.90 / +2.71%
|
34.10
|
34.10
|
34.00
|
34.10
|
34.10
|
23.48
|
357,330
|
|
7/3/2008
|
0.00 / 0.00%
|
33.20
|
33.20
|
32.60
|
33.20
|
33.20
|
22.86
|
47,400
|
|
7/2/2008
|
0.00 / 0.00%
|
33.20
|
34.00
|
33.20
|
33.20
|
33.20
|
22.86
|
39,850
|
|
7/1/2008
|
+0.90 / +2.79%
|
32.30
|
33.20
|
32.30
|
33.20
|
33.20
|
22.86
|
77,100
|
|
6/30/2008
|
+0.80 / +2.54%
|
31.00
|
32.30
|
30.90
|
32.30
|
32.30
|
22.24
|
74,620
|
|
6/27/2008
|
+0.90 / +2.94%
|
29.70
|
31.50
|
29.70
|
31.50
|
31.50
|
21.69
|
62,050
|
|
6/26/2008
|
-0.90 / -2.86%
|
31.50
|
32.30
|
30.60
|
30.60
|
30.60
|
21.07
|
12,130
|
|
|