Closing price on 9/3/2009
|
|
Open |
24.80 |
High |
25.50 |
Low |
24.80 |
Volume |
83,210 |
Split-adjusted Price |
17.22 |
|
|
SGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/17/2009
|
-0.10 / -0.41%
|
24.50
|
25.00
|
24.00
|
24.40
|
24.40
|
16.80
|
80,830
|
|
8/14/2009
|
+1.10 / +4.70%
|
23.60
|
24.50
|
23.50
|
24.50
|
24.50
|
16.87
|
115,710
|
|
8/13/2009
|
-0.90 / -3.70%
|
24.80
|
24.80
|
23.40
|
23.40
|
23.40
|
16.12
|
80,530
|
|
8/12/2009
|
+0.50 / +2.10%
|
24.00
|
24.90
|
23.50
|
24.30
|
24.30
|
16.73
|
77,780
|
|
8/11/2009
|
-0.50 / -2.06%
|
23.80
|
24.00
|
23.70
|
23.80
|
23.80
|
16.39
|
62,640
|
|
8/10/2009
|
+1.10 / +4.74%
|
24.00
|
24.30
|
23.50
|
24.30
|
24.30
|
16.73
|
57,670
|
|
8/7/2009
|
-1.10 / -4.53%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.20
|
15.98
|
58,480
|
|
8/6/2009
|
-0.40 / -1.62%
|
24.00
|
25.20
|
24.00
|
24.30
|
24.30
|
16.73
|
69,560
|
|
8/5/2009
|
+1.10 / +4.66%
|
24.60
|
24.70
|
24.00
|
24.70
|
24.70
|
17.01
|
156,570
|
|
8/4/2009
|
+1.10 / +4.89%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
16.25
|
65,580
|
|
8/3/2009
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.40
|
22.50
|
22.50
|
15.50
|
54,980
|
|
7/31/2009
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
14.81
|
26,060
|
|
7/30/2009
|
-0.50 / -2.33%
|
21.50
|
21.50
|
20.60
|
21.00
|
21.00
|
14.46
|
39,830
|
|
7/29/2009
|
-0.50 / -2.27%
|
21.60
|
22.50
|
21.00
|
21.50
|
21.50
|
14.81
|
28,920
|
|
7/28/2009
|
-1.10 / -4.76%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.00
|
15.15
|
16,250
|
|
7/27/2009
|
+0.20 / +0.87%
|
22.90
|
23.80
|
22.50
|
23.10
|
23.10
|
15.91
|
18,280
|
|
7/24/2009
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
15.77
|
43,560
|
|
7/23/2009
|
+0.90 / +4.29%
|
20.50
|
21.90
|
20.50
|
21.90
|
21.90
|
15.08
|
12,540
|
|
|