|
Closing price on 5/8/2026
|
|
| Open |
52.60 |
| High |
53.60 |
| Low |
52.60 |
| Volume |
2,800 |
| Split-adjusted Price |
53.60 |
There is no data on 5/11/2026. Display data on 5/8/2026 instead.
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
+0.60 / +1.13%
|
52.60
|
53.60
|
52.60
|
53.60
|
52.71
|
53.60
|
2,800
|
|
|
5/7/2026
|
-0.40 / -0.75%
|
55.30
|
55.30
|
52.90
|
53.00
|
53.01
|
53.00
|
8,800
|
|
|
5/6/2026
|
-0.90 / -1.66%
|
54.00
|
54.00
|
52.50
|
53.40
|
52.85
|
53.40
|
8,600
|
|
|
5/5/2026
|
0.00 / 0.00%
|
52.70
|
54.70
|
52.70
|
54.30
|
53.70
|
54.30
|
700
|
|
|
5/4/2026
|
+0.40 / +0.74%
|
55.90
|
55.90
|
54.00
|
54.30
|
54.70
|
54.30
|
11,200
|
|
|
4/29/2026
|
+1.00 / +1.89%
|
52.30
|
54.50
|
52.30
|
53.90
|
54.02
|
53.90
|
12,300
|
|
|
4/28/2026
|
+1.60 / +3.12%
|
51.10
|
54.00
|
50.80
|
52.90
|
52.09
|
52.90
|
20,500
|
|
|
4/24/2026
|
+0.30 / +0.59%
|
51.50
|
51.50
|
50.50
|
51.30
|
50.67
|
51.30
|
7,600
|
|
|
4/23/2026
|
-0.20 / -0.39%
|
51.20
|
51.20
|
51.00
|
51.00
|
51.03
|
51.00
|
1,200
|
|
|
4/22/2026
|
-0.10 / -0.19%
|
51.00
|
51.80
|
51.00
|
51.20
|
51.24
|
51.20
|
23,400
|
|
|
4/21/2026
|
-0.20 / -0.39%
|
51.50
|
51.60
|
51.10
|
51.30
|
51.33
|
51.30
|
13,200
|
|
|
4/20/2026
|
+0.90 / +1.78%
|
51.60
|
51.60
|
50.80
|
51.50
|
51.36
|
51.50
|
5,600
|
|
|
4/17/2026
|
-0.10 / -0.20%
|
50.20
|
52.00
|
50.20
|
50.60
|
50.83
|
50.60
|
6,100
|
|
|
4/16/2026
|
-0.60 / -1.17%
|
51.30
|
51.30
|
50.50
|
50.70
|
51.12
|
50.70
|
25,100
|
|
|
4/15/2026
|
-0.10 / -0.19%
|
51.40
|
51.90
|
51.20
|
51.30
|
51.43
|
51.30
|
15,500
|
|
|
4/14/2026
|
-0.10 / -0.19%
|
51.50
|
51.50
|
51.40
|
51.40
|
51.45
|
51.40
|
13,500
|
|
|
4/13/2026
|
0.00 / 0.00%
|
51.50
|
51.70
|
51.20
|
51.50
|
51.38
|
51.50
|
11,600
|
|
|
4/10/2026
|
-0.20 / -0.39%
|
51.70
|
52.20
|
51.50
|
51.50
|
51.79
|
51.50
|
3,000
|
|
|
4/9/2026
|
-0.40 / -0.77%
|
52.00
|
52.00
|
51.50
|
51.70
|
51.83
|
51.70
|
1,800
|
|
|
4/8/2026
|
+0.80 / +1.56%
|
51.90
|
52.20
|
51.50
|
52.10
|
51.86
|
52.10
|
7,400
|
|
|
4/7/2026
|
-0.40 / -0.77%
|
51.70
|
52.00
|
51.10
|
51.30
|
51.46
|
51.30
|
4,400
|
|
|
4/6/2026
|
-0.80 / -1.52%
|
52.10
|
52.10
|
51.70
|
51.70
|
51.99
|
51.70
|
3,600
|
|
|
4/3/2026
|
0.00 / 0.00%
|
52.50
|
52.60
|
52.50
|
52.50
|
52.51
|
52.50
|
1,800
|
|
|
4/2/2026
|
+0.50 / +0.96%
|
52.00
|
52.90
|
52.00
|
52.50
|
52.40
|
52.50
|
600
|
|
|
4/1/2026
|
0.00 / 0.00%
|
52.60
|
52.60
|
52.00
|
52.00
|
52.37
|
52.00
|
9,100
|
|
|
3/31/2026
|
0.00 / 0.00%
|
52.70
|
52.70
|
51.50
|
52.00
|
52.15
|
52.00
|
3,100
|
|
|
3/30/2026
|
-1.00 / -1.89%
|
52.90
|
52.90
|
52.00
|
52.00
|
52.66
|
52.00
|
500
|
|
|
3/27/2026
|
+1.00 / +1.92%
|
51.50
|
53.00
|
51.50
|
53.00
|
52.35
|
53.00
|
5,600
|
|
|
3/26/2026
|
-1.00 / -1.89%
|
52.80
|
52.80
|
51.80
|
52.00
|
52.10
|
52.00
|
2,200
|
|
|
3/25/2026
|
+0.60 / +1.15%
|
53.30
|
53.30
|
52.60
|
53.00
|
52.98
|
53.00
|
2,500
|
|
|