|
Closing price on 9/17/2012
|
|
| Open |
5.70 |
| High |
6.10 |
| Low |
5.70 |
| Volume |
120 |
| Split-adjusted Price |
3.93 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2012
|
-0.30 / -5.00%
|
5.70
|
6.10
|
5.70
|
5.70
|
5.70
|
3.93
|
120
|
|
|
9/14/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.13
|
0
|
|
|
9/13/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.13
|
0
|
|
|
9/12/2012
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.13
|
1,500
|
|
|
9/11/2012
|
-0.20 / -3.28%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.06
|
160
|
|
|
9/10/2012
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
4.20
|
11,410
|
|
|
9/7/2012
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
4.27
|
6,500
|
|
|
9/6/2012
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.34
|
5,000
|
|
|
9/5/2012
|
+0.20 / +3.23%
|
6.20
|
6.40
|
5.90
|
6.40
|
6.40
|
4.41
|
9,170
|
|
|
9/4/2012
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
4.27
|
5,330
|
|
|
8/31/2012
|
+0.30 / +5.00%
|
6.10
|
6.30
|
5.70
|
6.30
|
6.30
|
4.34
|
21,920
|
|
|
8/30/2012
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.13
|
7,150
|
|
|
8/29/2012
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
4.34
|
15,000
|
|
|
8/28/2012
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
4.13
|
5,000
|
|
|
8/27/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
6.00
|
6.00
|
4.13
|
9,300
|
|
|
8/24/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
4.13
|
7,020
|
|
|
8/23/2012
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
4.06
|
4,450
|
|
|
8/22/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
4.13
|
4,600
|
|
|
8/21/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
4.06
|
3,100
|
|
|
8/20/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
4.06
|
5,110
|
|
|
8/17/2012
|
-0.30 / -4.84%
|
6.20
|
6.30
|
5.90
|
5.90
|
5.90
|
4.06
|
11,690
|
|
|
8/16/2012
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.27
|
6,020
|
|
|
8/15/2012
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
4.20
|
9,080
|
|
|
8/14/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.27
|
5,140
|
|
|
8/13/2012
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.27
|
6,950
|
|
|
8/10/2012
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.10
|
4.20
|
13,560
|
|
|
8/9/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.20
|
2,000
|
|
|
8/8/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
4.20
|
8,070
|
|
|
8/7/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
4.20
|
8,100
|
|
|
8/6/2012
|
+0.20 / +3.39%
|
5.70
|
6.10
|
5.70
|
6.10
|
6.10
|
4.20
|
5,930
|
|
|