|
Closing price on 11/27/2025
|
|
| Open |
60.70 |
| High |
60.90 |
| Low |
60.40 |
| Volume |
3,300 |
| Split-adjusted Price |
60.70 |
There is no data on 11/28/2025. Display data on 11/27/2025 instead.
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2025
|
0.00 / 0.00%
|
60.70
|
60.90
|
60.40
|
60.70
|
60.68
|
60.70
|
3,300
|
|
|
11/26/2025
|
+0.20 / +0.33%
|
60.50
|
60.70
|
60.40
|
60.70
|
60.50
|
60.70
|
2,500
|
|
|
11/25/2025
|
-0.40 / -0.66%
|
60.90
|
61.10
|
60.40
|
60.50
|
60.61
|
60.50
|
19,100
|
|
|
11/24/2025
|
-0.20 / -0.33%
|
61.10
|
61.10
|
60.90
|
60.90
|
60.97
|
60.90
|
15,200
|
|
|
11/21/2025
|
0.00 / 0.00%
|
60.70
|
61.10
|
60.70
|
61.10
|
60.75
|
61.10
|
4,200
|
|
|
11/20/2025
|
0.00 / 0.00%
|
61.20
|
61.20
|
61.10
|
61.10
|
61.11
|
61.10
|
11,700
|
|
|
11/19/2025
|
-0.10 / -0.16%
|
61.20
|
61.20
|
60.80
|
61.10
|
60.98
|
61.10
|
12,300
|
|
|
11/18/2025
|
0.00 / 0.00%
|
61.30
|
61.30
|
61.10
|
61.20
|
61.18
|
61.20
|
6,500
|
|
|
11/17/2025
|
-0.20 / -0.33%
|
61.40
|
61.40
|
61.00
|
61.20
|
61.07
|
61.20
|
15,400
|
|
|
11/14/2025
|
0.00 / 0.00%
|
61.20
|
61.40
|
61.20
|
61.40
|
61.26
|
61.40
|
6,300
|
|
|
11/13/2025
|
0.00 / 0.00%
|
61.40
|
61.40
|
61.10
|
61.40
|
61.18
|
61.40
|
3,900
|
|
|
11/12/2025
|
0.00 / 0.00%
|
61.00
|
61.40
|
61.00
|
61.40
|
61.06
|
61.40
|
7,900
|
|
|
11/11/2025
|
+0.10 / +0.16%
|
61.10
|
61.40
|
61.10
|
61.40
|
61.33
|
61.40
|
4,000
|
|
|
11/10/2025
|
-0.40 / -0.65%
|
61.30
|
61.70
|
61.00
|
61.30
|
61.23
|
61.30
|
6,200
|
|
|
11/7/2025
|
-0.30 / -0.48%
|
62.00
|
62.20
|
61.00
|
61.70
|
61.62
|
61.70
|
13,300
|
|
|
11/6/2025
|
0.00 / 0.00%
|
64.50
|
64.50
|
64.10
|
64.50
|
64.34
|
62.00
|
6,800
|
|
|
11/5/2025
|
-0.10 / -0.15%
|
64.50
|
64.70
|
64.30
|
64.50
|
64.49
|
62.00
|
5,700
|
|
|
11/4/2025
|
-0.10 / -0.15%
|
64.80
|
64.80
|
64.00
|
64.60
|
64.40
|
62.10
|
4,700
|
|
|
11/3/2025
|
+0.30 / +0.47%
|
64.10
|
64.70
|
64.10
|
64.70
|
64.47
|
62.19
|
7,600
|
|
|
10/31/2025
|
-0.20 / -0.31%
|
64.50
|
64.50
|
63.90
|
64.40
|
64.27
|
61.90
|
7,700
|
|
|
10/30/2025
|
+0.10 / +0.16%
|
64.50
|
64.80
|
64.30
|
64.60
|
64.49
|
62.10
|
3,400
|
|
|
10/29/2025
|
+0.30 / +0.47%
|
64.20
|
64.80
|
63.90
|
64.50
|
64.13
|
62.00
|
23,000
|
|
|
10/28/2025
|
-0.30 / -0.47%
|
64.20
|
64.20
|
63.80
|
64.20
|
64.02
|
61.71
|
26,400
|
|
|
10/27/2025
|
0.00 / 0.00%
|
64.50
|
64.60
|
64.40
|
64.50
|
64.45
|
62.00
|
4,000
|
|
|
10/24/2025
|
-0.10 / -0.15%
|
64.70
|
64.80
|
64.20
|
64.50
|
64.66
|
62.00
|
4,500
|
|
|
10/23/2025
|
+0.20 / +0.31%
|
64.50
|
64.90
|
64.50
|
64.60
|
64.68
|
62.10
|
4,400
|
|
|
10/22/2025
|
+0.60 / +0.94%
|
64.00
|
64.40
|
63.80
|
64.40
|
64.00
|
61.90
|
10,800
|
|
|
10/21/2025
|
0.00 / 0.00%
|
64.00
|
64.00
|
63.00
|
63.80
|
63.72
|
61.33
|
11,500
|
|
|
10/20/2025
|
-1.80 / -2.74%
|
65.90
|
65.90
|
63.80
|
63.80
|
64.91
|
61.33
|
22,000
|
|
|
10/17/2025
|
0.00 / 0.00%
|
66.00
|
66.00
|
65.50
|
65.60
|
65.74
|
63.06
|
8,100
|
|
|