|
Closing price on 1/18/2021
|
|
| Open |
72.00 |
| High |
72.50 |
| Low |
71.30 |
| Volume |
3,000 |
| Split-adjusted Price |
63.32 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2021
|
-0.50 / -0.68%
|
72.00
|
72.50
|
71.30
|
72.50
|
71.80
|
63.32
|
3,000
|
|
|
1/15/2021
|
-0.30 / -0.41%
|
73.30
|
73.40
|
73.00
|
73.00
|
73.27
|
63.75
|
2,500
|
|
|
1/14/2021
|
+1.20 / +1.66%
|
73.00
|
73.40
|
73.00
|
73.30
|
73.26
|
64.01
|
7,600
|
|
|
1/13/2021
|
+0.40 / +0.56%
|
71.50
|
72.50
|
71.50
|
72.10
|
71.92
|
62.97
|
12,100
|
|
|
1/12/2021
|
+0.50 / +0.70%
|
71.20
|
71.70
|
71.20
|
71.70
|
71.20
|
62.62
|
4,700
|
|
|
1/11/2021
|
+0.20 / +0.28%
|
71.00
|
71.20
|
71.00
|
71.20
|
71.08
|
62.18
|
9,300
|
|
|
1/8/2021
|
-0.30 / -0.42%
|
70.70
|
71.50
|
70.70
|
71.00
|
71.22
|
62.01
|
15,700
|
|
|
1/7/2021
|
+0.30 / +0.42%
|
71.00
|
71.40
|
71.00
|
71.30
|
71.03
|
62.27
|
2,400
|
|
|
1/6/2021
|
+0.40 / +0.57%
|
70.50
|
71.00
|
70.50
|
71.00
|
70.85
|
62.01
|
8,800
|
|
|
1/5/2021
|
+0.10 / +0.14%
|
70.50
|
70.60
|
70.40
|
70.60
|
70.50
|
61.66
|
9,600
|
|
|
1/4/2021
|
0.00 / 0.00%
|
70.50
|
70.50
|
70.40
|
70.50
|
70.43
|
61.57
|
4,500
|
|
|
12/31/2020
|
0.00 / 0.00%
|
70.40
|
70.50
|
70.20
|
70.50
|
70.35
|
61.57
|
8,350
|
|
|
12/30/2020
|
+0.10 / +0.14%
|
70.40
|
70.50
|
70.20
|
70.50
|
70.29
|
61.57
|
4,890
|
|
|
12/29/2020
|
+0.20 / +0.28%
|
70.20
|
71.50
|
70.20
|
70.40
|
70.45
|
61.48
|
2,980
|
|
|
12/28/2020
|
0.00 / 0.00%
|
70.20
|
70.50
|
70.10
|
70.20
|
70.25
|
61.31
|
14,940
|
|
|
12/25/2020
|
0.00 / 0.00%
|
70.20
|
70.40
|
70.10
|
70.20
|
70.27
|
61.31
|
5,950
|
|
|
12/24/2020
|
-0.30 / -0.43%
|
70.50
|
70.50
|
70.10
|
70.20
|
70.26
|
61.31
|
16,320
|
|
|
12/23/2020
|
+0.20 / +0.28%
|
70.30
|
70.90
|
70.30
|
70.50
|
70.38
|
61.57
|
6,660
|
|
|
12/22/2020
|
-0.60 / -0.85%
|
70.50
|
70.50
|
70.30
|
70.30
|
70.39
|
61.39
|
9,060
|
|
|
12/21/2020
|
+0.30 / +0.42%
|
70.60
|
70.90
|
70.30
|
70.90
|
70.45
|
61.92
|
8,450
|
|
|
12/18/2020
|
+0.10 / +0.14%
|
70.30
|
70.60
|
70.30
|
70.60
|
70.54
|
61.66
|
9,530
|
|
|
12/17/2020
|
+0.20 / +0.28%
|
71.00
|
71.00
|
70.20
|
70.50
|
70.33
|
61.57
|
9,320
|
|
|
12/16/2020
|
+0.20 / +0.29%
|
70.10
|
70.90
|
70.10
|
70.30
|
70.42
|
61.39
|
7,410
|
|
|
12/15/2020
|
-0.70 / -0.99%
|
70.70
|
70.70
|
70.10
|
70.10
|
70.39
|
61.22
|
26,230
|
|
|
12/14/2020
|
+1.10 / +1.58%
|
70.00
|
71.00
|
69.70
|
70.80
|
70.52
|
61.83
|
15,400
|
|
|
12/11/2020
|
+0.10 / +0.14%
|
69.60
|
70.00
|
69.60
|
69.70
|
69.60
|
60.87
|
5,260
|
|
|
12/10/2020
|
0.00 / 0.00%
|
69.60
|
69.90
|
69.60
|
69.60
|
69.76
|
60.78
|
6,250
|
|
|
12/9/2020
|
-0.10 / -0.14%
|
70.00
|
70.00
|
69.50
|
69.60
|
69.67
|
60.78
|
15,310
|
|
|
12/8/2020
|
+0.30 / +0.43%
|
69.40
|
69.70
|
69.40
|
69.70
|
69.43
|
60.87
|
5,500
|
|
|
12/7/2020
|
0.00 / 0.00%
|
69.40
|
69.60
|
69.30
|
69.40
|
69.37
|
60.61
|
18,980
|
|
|