Closing price on 9/16/2010
|
|
Open |
16.20 |
High |
17.00 |
Low |
16.20 |
Volume |
35,320 |
Split-adjusted Price |
11.71 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2010
|
+0.10 / +0.59%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
11.71
|
35,320
|
|
9/15/2010
|
-0.50 / -2.87%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.90
|
11.64
|
5,370
|
|
9/14/2010
|
+0.70 / +4.19%
|
17.40
|
17.40
|
16.90
|
17.40
|
17.40
|
11.98
|
8,600
|
|
9/13/2010
|
-0.80 / -4.57%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.70
|
11.50
|
21,170
|
|
9/10/2010
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.50
|
12.05
|
19,450
|
|
9/9/2010
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.50
|
12.05
|
30,130
|
|
9/8/2010
|
-0.30 / -1.69%
|
17.50
|
17.50
|
16.90
|
17.40
|
17.40
|
11.98
|
15,710
|
|
9/7/2010
|
-0.10 / -0.56%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.70
|
12.19
|
15,340
|
|
9/6/2010
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.80
|
12.26
|
13,390
|
|
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
|
|
|