|
Closing price on 9/11/2017
|
|
| Open |
7.90 |
| High |
8.10 |
| Low |
7.40 |
| Volume |
113,570 |
| Split-adjusted Price |
5.50 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2017
|
+0.19 / +2.44%
|
7.90
|
8.10
|
7.40
|
7.99
|
7.61
|
5.50
|
113,570
|
|
|
9/8/2017
|
-0.17 / -2.13%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.63
|
5.37
|
120,900
|
|
|
9/7/2017
|
+0.07 / +0.89%
|
7.59
|
7.97
|
7.59
|
7.97
|
7.82
|
5.49
|
111,220
|
|
|
9/6/2017
|
-0.50 / -5.95%
|
7.86
|
8.36
|
7.86
|
7.90
|
8.12
|
5.44
|
114,880
|
|
|
9/5/2017
|
-0.29 / -3.34%
|
8.60
|
8.60
|
8.09
|
8.40
|
8.10
|
5.78
|
118,610
|
|
|
9/1/2017
|
-0.11 / -1.25%
|
8.80
|
8.80
|
8.21
|
8.69
|
8.29
|
5.98
|
108,810
|
|
|
8/31/2017
|
-0.19 / -2.11%
|
8.99
|
8.99
|
8.37
|
8.80
|
8.73
|
6.06
|
119,720
|
|
|
8/30/2017
|
+0.13 / +1.47%
|
8.80
|
9.39
|
8.50
|
8.99
|
8.71
|
6.19
|
110,560
|
|
|
8/29/2017
|
+0.08 / +0.91%
|
8.25
|
8.98
|
8.25
|
8.86
|
8.30
|
6.10
|
109,530
|
|
|
8/28/2017
|
+0.23 / +2.69%
|
8.85
|
8.85
|
8.40
|
8.78
|
8.62
|
6.05
|
113,960
|
|
|
8/25/2017
|
-0.43 / -4.79%
|
9.29
|
9.29
|
8.50
|
8.55
|
8.67
|
5.89
|
115,540
|
|
|
8/24/2017
|
+0.50 / +5.90%
|
8.48
|
9.06
|
8.48
|
8.98
|
8.82
|
6.18
|
119,590
|
|
|
8/23/2017
|
-0.02 / -0.24%
|
8.49
|
8.49
|
8.30
|
8.48
|
8.44
|
5.84
|
110,990
|
|
|
8/22/2017
|
-0.20 / -2.30%
|
8.31
|
8.70
|
8.10
|
8.50
|
8.16
|
5.85
|
149,030
|
|
|
8/21/2017
|
-0.64 / -6.85%
|
8.91
|
9.00
|
8.70
|
8.70
|
8.83
|
5.99
|
127,380
|
|
|
8/18/2017
|
-0.06 / -0.64%
|
9.00
|
9.35
|
8.85
|
9.34
|
9.01
|
6.43
|
165,950
|
|
|
8/17/2017
|
-0.20 / -2.08%
|
9.41
|
9.79
|
9.00
|
9.40
|
9.24
|
6.47
|
149,090
|
|
|
8/16/2017
|
-0.39 / -3.90%
|
10.05
|
10.05
|
9.60
|
9.60
|
9.64
|
6.61
|
121,110
|
|
|
8/15/2017
|
0.00 / 0.00%
|
9.90
|
9.99
|
9.90
|
9.99
|
9.95
|
6.88
|
115,910
|
|
|
8/14/2017
|
+0.18 / +1.83%
|
10.00
|
10.00
|
9.51
|
9.99
|
9.64
|
6.88
|
123,290
|
|
|
8/11/2017
|
-0.34 / -3.35%
|
10.15
|
10.15
|
9.81
|
9.81
|
9.87
|
6.76
|
135,280
|
|
|
8/10/2017
|
-0.05 / -0.49%
|
9.80
|
10.15
|
9.80
|
10.15
|
9.88
|
6.99
|
123,300
|
|
|
8/9/2017
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.05
|
7.02
|
160,930
|
|
|
8/8/2017
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.21
|
7.09
|
130,320
|
|
|
8/7/2017
|
-0.20 / -1.89%
|
10.40
|
10.45
|
10.10
|
10.40
|
10.31
|
7.16
|
127,850
|
|
|
8/4/2017
|
+0.10 / +0.95%
|
10.20
|
11.00
|
10.20
|
10.60
|
10.33
|
7.30
|
21,790
|
|
|
8/3/2017
|
-0.75 / -6.67%
|
10.55
|
11.10
|
10.50
|
10.50
|
10.53
|
7.23
|
51,370
|
|
|
8/2/2017
|
-0.80 / -6.64%
|
12.00
|
12.00
|
11.25
|
11.25
|
11.31
|
7.75
|
19,800
|
|
|
8/1/2017
|
+0.75 / +6.64%
|
12.05
|
12.05
|
11.50
|
12.05
|
12.04
|
8.30
|
111,060
|
|
|
7/31/2017
|
+0.70 / +6.60%
|
11.30
|
11.30
|
10.40
|
11.30
|
11.27
|
7.78
|
113,090
|
|
|