Closing price on 9/1/2010
|
|
Open |
17.00 |
High |
17.00 |
Low |
16.50 |
Volume |
17,830 |
Split-adjusted Price |
11.71 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
17.00
|
17.00
|
11.71
|
17,830
|
|
8/31/2010
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.50
|
17.00
|
17.00
|
11.71
|
50,380
|
|
8/30/2010
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.57
|
7,090
|
|
8/27/2010
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.30
|
16.00
|
16.00
|
11.02
|
11,480
|
|
8/26/2010
|
-0.50 / -3.05%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
10.95
|
25,800
|
|
8/25/2010
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.20
|
16.40
|
16.40
|
11.29
|
42,040
|
|
8/24/2010
|
-0.80 / -4.49%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.00
|
11.71
|
3,580
|
|
8/23/2010
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.80
|
12.26
|
16,320
|
|
8/20/2010
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.80
|
17.90
|
17.90
|
12.33
|
16,020
|
|
8/19/2010
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.40
|
17.80
|
17.80
|
12.26
|
2,770
|
|
8/18/2010
|
-0.60 / -3.26%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
12.26
|
1,080
|
|
8/17/2010
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.00
|
18.40
|
18.40
|
12.67
|
1,410
|
|
8/16/2010
|
+0.80 / +4.55%
|
18.30
|
18.40
|
18.20
|
18.40
|
18.40
|
12.67
|
7,770
|
|
8/13/2010
|
0.00 / 0.00%
|
17.60
|
18.20
|
17.60
|
17.60
|
17.60
|
12.12
|
4,940
|
|
8/12/2010
|
-0.90 / -4.86%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.60
|
12.12
|
8,190
|
|
8/11/2010
|
+0.30 / +1.65%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.50
|
12.74
|
9,000
|
|
8/10/2010
|
-0.90 / -4.71%
|
19.50
|
19.50
|
18.20
|
18.20
|
18.20
|
12.53
|
11,640
|
|
8/9/2010
|
-0.50 / -2.55%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
13.15
|
4,060
|
|
8/6/2010
|
+0.60 / +3.16%
|
19.80
|
19.80
|
19.00
|
19.60
|
19.60
|
13.50
|
2,180
|
|
8/5/2010
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
13.08
|
4,100
|
|
8/4/2010
|
-1.00 / -5.00%
|
19.70
|
19.90
|
19.00
|
19.00
|
19.00
|
13.08
|
18,160
|
|
8/3/2010
|
-0.90 / -4.31%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
13.77
|
13,280
|
|
8/2/2010
|
+0.20 / +0.97%
|
21.20
|
21.20
|
20.30
|
20.90
|
20.90
|
14.39
|
550
|
|
7/30/2010
|
+0.20 / +0.98%
|
20.60
|
20.70
|
20.50
|
20.70
|
20.70
|
14.26
|
3,140
|
|
7/29/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
14.12
|
4,610
|
|
7/28/2010
|
-0.70 / -3.30%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.50
|
14.12
|
4,550
|
|
7/27/2010
|
+0.50 / +2.42%
|
21.00
|
21.40
|
21.00
|
21.20
|
21.20
|
14.60
|
4,650
|
|
7/26/2010
|
-0.80 / -3.72%
|
21.50
|
21.50
|
20.70
|
20.70
|
20.70
|
14.26
|
6,240
|
|
7/23/2010
|
-0.10 / -0.46%
|
21.10
|
21.60
|
21.10
|
21.50
|
21.50
|
14.81
|
8,190
|
|
7/22/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
14.88
|
2,140
|
|
|