Closing price on 9/15/2008
|
|
Open |
37.10 |
High |
40.60 |
Low |
36.90 |
Volume |
181,110 |
Split-adjusted Price |
25.41 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2008
|
-1.90 / -4.90%
|
37.10
|
40.60
|
36.90
|
36.90
|
36.90
|
25.41
|
181,110
|
|
9/12/2008
|
-2.00 / -4.90%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
26.72
|
24,200
|
|
9/11/2008
|
-2.10 / -4.90%
|
40.90
|
42.50
|
40.80
|
40.80
|
40.80
|
28.10
|
98,010
|
|
9/10/2008
|
+2.00 / +4.89%
|
40.90
|
42.90
|
38.90
|
42.90
|
42.90
|
29.54
|
209,010
|
|
9/9/2008
|
-2.10 / -4.88%
|
42.00
|
43.00
|
40.90
|
40.90
|
40.90
|
28.17
|
154,310
|
|
9/8/2008
|
-0.20 / -0.46%
|
41.10
|
43.00
|
41.10
|
43.00
|
43.00
|
29.61
|
214,720
|
|
9/5/2008
|
-0.20 / -0.46%
|
43.60
|
44.00
|
42.50
|
43.20
|
43.20
|
29.75
|
164,810
|
|
9/4/2008
|
+1.80 / +4.33%
|
43.60
|
43.60
|
41.00
|
43.40
|
43.40
|
29.89
|
186,800
|
|
9/3/2008
|
+1.90 / +4.79%
|
40.50
|
41.60
|
40.20
|
41.60
|
41.60
|
28.65
|
527,720
|
|
8/29/2008
|
+1.80 / +4.75%
|
36.10
|
39.70
|
36.10
|
39.70
|
39.70
|
27.34
|
496,850
|
|
8/28/2008
|
-1.90 / -4.77%
|
37.90
|
39.00
|
37.90
|
37.90
|
37.90
|
26.10
|
49,820
|
|
8/27/2008
|
+1.00 / +2.58%
|
37.50
|
39.80
|
37.50
|
39.80
|
39.80
|
27.41
|
307,530
|
|
8/26/2008
|
+0.80 / +2.11%
|
39.70
|
39.70
|
38.80
|
38.80
|
38.80
|
26.72
|
315,840
|
|
8/25/2008
|
+0.80 / +2.15%
|
38.40
|
38.50
|
37.60
|
38.00
|
38.00
|
26.17
|
136,360
|
|
8/22/2008
|
-1.80 / -4.62%
|
39.00
|
39.00
|
37.20
|
37.20
|
37.20
|
25.62
|
148,770
|
|
8/21/2008
|
+1.70 / +4.56%
|
36.50
|
39.00
|
36.50
|
39.00
|
39.00
|
26.86
|
173,060
|
|
8/20/2008
|
-0.20 / -0.53%
|
36.80
|
37.30
|
36.50
|
37.30
|
37.30
|
25.69
|
234,020
|
|
8/19/2008
|
+1.70 / +4.75%
|
35.80
|
37.50
|
35.60
|
37.50
|
37.50
|
25.83
|
298,480
|
|
8/18/2008
|
-1.70 / -4.53%
|
37.50
|
37.50
|
35.80
|
35.80
|
35.80
|
24.65
|
294,330
|
|
8/15/2008
|
+1.00 / +2.74%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
25.83
|
430,530
|
|
8/14/2008
|
+1.00 / +2.82%
|
35.50
|
36.50
|
35.50
|
36.50
|
36.50
|
25.14
|
611,390
|
|
8/13/2008
|
0.00 / 0.00%
|
35.50
|
36.40
|
34.80
|
35.50
|
35.50
|
24.45
|
146,020
|
|
8/12/2008
|
+1.00 / +2.90%
|
35.50
|
35.50
|
35.00
|
35.50
|
35.50
|
24.45
|
464,440
|
|
8/11/2008
|
+1.00 / +2.99%
|
34.30
|
34.50
|
34.30
|
34.50
|
34.50
|
23.76
|
325,210
|
|
8/8/2008
|
+0.70 / +2.13%
|
32.00
|
33.50
|
31.90
|
33.50
|
33.50
|
23.07
|
86,380
|
|
8/7/2008
|
0.00 / 0.00%
|
32.80
|
33.00
|
32.00
|
32.80
|
32.80
|
22.59
|
115,940
|
|
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
|
|
|