Closing price on 7/31/2025
|
|
Open |
66.80 |
High |
67.80 |
Low |
66.30 |
Volume |
42,100 |
Split-adjusted Price |
67.10 |
|
|
SGN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2025
|
+0.30 / +0.45%
|
66.80
|
67.80
|
66.30
|
67.10
|
66.76
|
67.10
|
42,100
|
|
7/30/2025
|
-0.20 / -0.30%
|
66.60
|
67.00
|
66.30
|
66.80
|
66.58
|
66.80
|
59,800
|
|
7/29/2025
|
-2.60 / -3.74%
|
69.60
|
69.60
|
66.80
|
67.00
|
68.37
|
67.00
|
62,300
|
|
7/28/2025
|
-0.30 / -0.43%
|
69.90
|
69.90
|
68.50
|
69.60
|
69.49
|
69.60
|
48,800
|
|
7/25/2025
|
+2.70 / +4.02%
|
66.80
|
70.30
|
66.80
|
69.90
|
69.34
|
69.90
|
70,700
|
|
7/24/2025
|
+1.80 / +2.75%
|
65.40
|
67.50
|
65.40
|
67.20
|
66.86
|
67.20
|
68,700
|
|
7/23/2025
|
0.00 / 0.00%
|
65.70
|
65.70
|
65.30
|
65.40
|
65.44
|
65.40
|
34,200
|
|
7/22/2025
|
+0.20 / +0.31%
|
65.20
|
65.60
|
65.00
|
65.40
|
65.26
|
65.40
|
17,600
|
|
7/21/2025
|
-0.20 / -0.31%
|
65.40
|
65.60
|
65.10
|
65.20
|
65.27
|
65.20
|
29,600
|
|
7/18/2025
|
0.00 / 0.00%
|
65.40
|
65.50
|
64.90
|
65.40
|
65.14
|
65.40
|
32,900
|
|
7/17/2025
|
-0.10 / -0.15%
|
65.40
|
65.50
|
65.10
|
65.40
|
65.29
|
65.40
|
21,300
|
|
7/16/2025
|
+0.30 / +0.46%
|
65.20
|
65.70
|
65.10
|
65.50
|
65.33
|
65.50
|
7,600
|
|
7/15/2025
|
-0.30 / -0.46%
|
65.50
|
65.80
|
65.00
|
65.20
|
65.32
|
65.20
|
36,000
|
|
7/14/2025
|
-0.50 / -0.76%
|
66.30
|
66.30
|
65.10
|
65.50
|
65.43
|
65.50
|
32,200
|
|
7/11/2025
|
+0.30 / +0.46%
|
65.80
|
66.00
|
65.70
|
66.00
|
65.85
|
66.00
|
26,700
|
|
7/10/2025
|
-0.10 / -0.15%
|
65.90
|
66.20
|
65.70
|
65.70
|
65.83
|
65.70
|
16,300
|
|
7/9/2025
|
+0.50 / +0.77%
|
65.20
|
66.00
|
65.20
|
65.80
|
65.57
|
65.80
|
63,900
|
|
7/8/2025
|
+0.30 / +0.46%
|
65.00
|
65.30
|
64.70
|
65.30
|
65.12
|
65.30
|
25,800
|
|
7/7/2025
|
+0.30 / +0.46%
|
64.70
|
65.20
|
64.70
|
65.00
|
64.97
|
65.00
|
23,500
|
|
7/4/2025
|
-0.70 / -1.07%
|
65.40
|
65.80
|
64.70
|
64.70
|
65.09
|
64.70
|
44,500
|
|
7/3/2025
|
+0.60 / +0.93%
|
66.90
|
66.90
|
65.20
|
65.40
|
65.91
|
65.40
|
22,200
|
|
7/2/2025
|
0.00 / 0.00%
|
64.90
|
65.00
|
64.40
|
64.80
|
64.72
|
64.80
|
28,400
|
|
7/1/2025
|
+1.30 / +2.05%
|
63.50
|
65.00
|
63.50
|
64.80
|
64.35
|
64.80
|
23,500
|
|
6/30/2025
|
+0.50 / +0.79%
|
63.10
|
63.50
|
63.10
|
63.50
|
63.25
|
63.50
|
15,200
|
|
6/27/2025
|
-0.20 / -0.32%
|
63.30
|
63.40
|
63.00
|
63.00
|
63.12
|
63.00
|
17,000
|
|
6/26/2025
|
0.00 / 0.00%
|
63.20
|
63.50
|
63.00
|
63.20
|
63.23
|
63.20
|
20,400
|
|
6/25/2025
|
+0.10 / +0.16%
|
62.90
|
63.50
|
62.80
|
63.20
|
63.22
|
63.20
|
20,900
|
|
6/24/2025
|
-0.90 / -1.41%
|
64.00
|
64.20
|
62.50
|
63.10
|
63.14
|
63.10
|
74,100
|
|
6/23/2025
|
-0.40 / -0.62%
|
64.30
|
64.30
|
63.90
|
64.00
|
64.03
|
64.00
|
11,800
|
|
6/20/2025
|
+0.50 / +0.78%
|
64.00
|
64.50
|
64.00
|
64.40
|
64.27
|
64.40
|
18,300
|
|
|