|
Closing price on 5/29/2026
|
|
| Open |
52.80 |
| High |
53.60 |
| Low |
52.80 |
| Volume |
11,600 |
| Split-adjusted Price |
53.00 |
There is no data on 6/1/2026. Display data on 5/29/2026 instead.
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
+0.20 / +0.38%
|
52.80
|
53.60
|
52.80
|
53.00
|
53.35
|
53.00
|
11,600
|
|
|
5/28/2026
|
+0.50 / +0.96%
|
52.60
|
53.00
|
52.40
|
52.80
|
52.68
|
52.80
|
4,000
|
|
|
5/27/2026
|
+0.30 / +0.58%
|
52.80
|
52.80
|
52.20
|
52.30
|
52.43
|
52.30
|
300
|
|
|
5/26/2026
|
-0.10 / -0.19%
|
52.70
|
52.70
|
51.90
|
52.00
|
52.38
|
52.00
|
3,000
|
|
|
5/25/2026
|
+0.20 / +0.39%
|
51.90
|
52.80
|
51.90
|
52.10
|
52.52
|
52.10
|
7,300
|
|
|
5/22/2026
|
-0.50 / -0.95%
|
52.40
|
52.60
|
51.90
|
51.90
|
52.51
|
51.90
|
19,800
|
|
|
5/21/2026
|
-0.10 / -0.19%
|
52.50
|
52.50
|
52.00
|
52.40
|
52.10
|
52.40
|
16,300
|
|
|
5/20/2026
|
+0.50 / +0.96%
|
51.80
|
52.50
|
51.70
|
52.50
|
51.83
|
52.50
|
4,600
|
|
|
5/19/2026
|
+0.30 / +0.58%
|
51.70
|
52.10
|
51.70
|
52.00
|
51.98
|
52.00
|
22,000
|
|
|
5/18/2026
|
-1.20 / -2.27%
|
52.90
|
52.90
|
51.70
|
51.70
|
52.15
|
51.70
|
12,300
|
|
|
5/15/2026
|
0.00 / 0.00%
|
52.90
|
53.00
|
52.70
|
52.90
|
52.82
|
52.90
|
6,500
|
|
|
5/14/2026
|
-0.20 / -0.38%
|
53.20
|
53.20
|
52.90
|
52.90
|
53.06
|
52.90
|
1,800
|
|
|
5/13/2026
|
-0.40 / -0.75%
|
52.30
|
53.50
|
52.30
|
53.10
|
53.21
|
53.10
|
1,000
|
|
|
5/12/2026
|
+0.70 / +1.33%
|
52.50
|
53.50
|
52.50
|
53.50
|
53.14
|
53.50
|
2,600
|
|
|
5/11/2026
|
-0.80 / -1.49%
|
52.50
|
53.00
|
52.50
|
52.80
|
52.59
|
52.80
|
1,600
|
|
|
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
|
|
|