|
Closing price on 9/28/2012
|
|
| Open |
4.50 |
| High |
4.50 |
| Low |
4.50 |
| Volume |
440 |
| Split-adjusted Price |
3.10 |
|
|
SGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2012
|
-0.20 / -4.26%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.10
|
440
|
|
|
9/27/2012
|
-0.20 / -4.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.24
|
540
|
|
|
9/26/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.37
|
0
|
|
|
9/25/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.37
|
0
|
|
|
9/24/2012
|
-0.20 / -3.92%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.37
|
50
|
|
|
9/21/2012
|
-0.20 / -3.77%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.51
|
100
|
|
|
9/20/2012
|
-0.20 / -3.64%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.65
|
10
|
|
|
9/19/2012
|
-0.20 / -3.51%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.79
|
100
|
|
|
9/18/2012
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.93
|
0
|
|
|
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
|
|
|