Closing price on 9/29/2009
|
|
Open |
26.90 |
High |
27.00 |
Low |
26.50 |
Volume |
180,920 |
Split-adjusted Price |
18.59 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2009
|
-0.80 / -2.88%
|
26.90
|
27.00
|
26.50
|
27.00
|
27.00
|
18.59
|
180,920
|
|
9/28/2009
|
+0.30 / +1.09%
|
28.80
|
28.80
|
27.50
|
27.80
|
27.80
|
19.15
|
256,920
|
|
9/25/2009
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
18.94
|
158,790
|
|
9/24/2009
|
+1.20 / +4.80%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
18.04
|
162,200
|
|
9/23/2009
|
+1.10 / +4.60%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.22
|
48,190
|
|
9/22/2009
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.60
|
23.90
|
23.90
|
16.46
|
80,310
|
|
9/21/2009
|
0.00 / 0.00%
|
23.90
|
24.40
|
23.80
|
23.80
|
23.80
|
16.39
|
35,410
|
|
9/18/2009
|
-0.10 / -0.42%
|
24.00
|
24.20
|
23.80
|
23.80
|
23.80
|
16.39
|
45,170
|
|
9/17/2009
|
-0.20 / -0.83%
|
24.10
|
24.20
|
23.70
|
23.90
|
23.90
|
16.46
|
62,160
|
|
9/16/2009
|
+0.10 / +0.42%
|
24.00
|
24.50
|
24.00
|
24.10
|
24.10
|
16.60
|
57,130
|
|
9/15/2009
|
-0.80 / -3.23%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.00
|
16.53
|
27,990
|
|
9/14/2009
|
+0.40 / +1.64%
|
24.90
|
25.00
|
24.40
|
24.80
|
24.80
|
17.08
|
51,780
|
|
9/11/2009
|
+0.30 / +1.24%
|
24.10
|
24.60
|
24.10
|
24.40
|
24.40
|
16.80
|
43,020
|
|
9/10/2009
|
-0.40 / -1.63%
|
24.90
|
24.90
|
24.10
|
24.10
|
24.10
|
16.60
|
26,790
|
|
9/9/2009
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.50
|
24.50
|
24.50
|
16.87
|
50,170
|
|
9/8/2009
|
+0.50 / +2.08%
|
24.80
|
25.00
|
24.50
|
24.50
|
24.50
|
16.87
|
12,620
|
|
9/7/2009
|
0.00 / 0.00%
|
24.70
|
24.70
|
23.50
|
24.00
|
24.00
|
16.53
|
38,640
|
|
9/4/2009
|
-1.00 / -4.00%
|
25.00
|
25.10
|
24.00
|
24.00
|
24.00
|
16.53
|
65,380
|
|
9/3/2009
|
-0.10 / -0.40%
|
24.80
|
25.50
|
24.80
|
25.00
|
25.00
|
17.22
|
83,210
|
|
9/1/2009
|
-0.40 / -1.57%
|
25.20
|
25.40
|
24.80
|
25.10
|
25.10
|
17.29
|
117,440
|
|
8/31/2009
|
-0.50 / -1.92%
|
26.70
|
26.70
|
25.50
|
25.50
|
25.50
|
17.56
|
61,740
|
|
8/28/2009
|
+0.50 / +1.96%
|
25.50
|
26.00
|
24.60
|
26.00
|
26.00
|
17.91
|
87,530
|
|
8/27/2009
|
+0.50 / +2.00%
|
24.90
|
25.90
|
24.00
|
25.50
|
25.50
|
17.56
|
42,400
|
|
8/26/2009
|
+0.30 / +1.21%
|
24.70
|
25.80
|
24.70
|
25.00
|
25.00
|
17.22
|
44,100
|
|
8/25/2009
|
-1.30 / -5.00%
|
26.00
|
26.00
|
24.70
|
24.70
|
24.70
|
17.01
|
99,060
|
|
8/24/2009
|
-0.70 / -2.62%
|
25.90
|
26.50
|
25.90
|
26.00
|
26.00
|
17.91
|
78,520
|
|
8/21/2009
|
+0.20 / +0.75%
|
27.60
|
27.80
|
26.50
|
26.70
|
26.70
|
18.39
|
203,070
|
|
8/20/2009
|
+1.10 / +4.33%
|
26.50
|
26.50
|
25.50
|
26.50
|
26.50
|
18.25
|
186,990
|
|
8/19/2009
|
+1.20 / +4.96%
|
25.40
|
25.40
|
25.00
|
25.40
|
25.40
|
17.49
|
302,060
|
|
8/18/2009
|
-0.20 / -0.82%
|
23.20
|
24.40
|
23.20
|
24.20
|
24.20
|
16.67
|
100,510
|
|
|