|
Closing price on 1/4/2022
|
|
| Open |
69.50 |
| High |
69.70 |
| Low |
69.00 |
| Volume |
12,300 |
| Split-adjusted Price |
60.66 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
-1.20 / -1.69%
|
69.50
|
69.70
|
69.00
|
69.70
|
69.35
|
60.66
|
12,300
|
|
|
12/31/2021
|
+2.90 / +4.26%
|
68.00
|
70.90
|
67.00
|
70.90
|
70.47
|
61.70
|
17,000
|
|
|
12/30/2021
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.10
|
68.00
|
67.64
|
59.18
|
11,100
|
|
|
12/29/2021
|
+0.40 / +0.59%
|
68.50
|
68.50
|
68.00
|
68.00
|
68.08
|
59.18
|
1,600
|
|
|
12/28/2021
|
-0.90 / -1.31%
|
68.50
|
68.50
|
66.20
|
67.60
|
67.35
|
58.83
|
3,500
|
|
|
12/27/2021
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.00
|
68.50
|
68.18
|
59.62
|
6,600
|
|
|
12/24/2021
|
+0.50 / +0.74%
|
68.00
|
68.80
|
68.00
|
68.50
|
68.14
|
59.62
|
6,900
|
|
|
12/23/2021
|
-1.10 / -1.59%
|
68.00
|
68.00
|
64.30
|
68.00
|
67.40
|
59.18
|
128,500
|
|
|
12/22/2021
|
-0.10 / -0.14%
|
68.20
|
69.10
|
68.00
|
69.10
|
68.45
|
60.14
|
5,800
|
|
|
12/21/2021
|
0.00 / 0.00%
|
69.20
|
69.20
|
68.20
|
69.20
|
68.94
|
60.22
|
2,400
|
|
|
12/20/2021
|
-0.30 / -0.43%
|
68.50
|
69.20
|
68.50
|
69.20
|
68.89
|
60.22
|
150,900
|
|
|
12/17/2021
|
-0.10 / -0.14%
|
69.00
|
69.50
|
68.40
|
69.50
|
69.21
|
60.49
|
2,200
|
|
|
12/16/2021
|
0.00 / 0.00%
|
69.70
|
69.70
|
69.00
|
69.60
|
69.56
|
60.57
|
1,400
|
|
|
12/15/2021
|
-0.10 / -0.14%
|
69.60
|
69.70
|
68.10
|
69.60
|
68.93
|
60.57
|
32,800
|
|
|
12/14/2021
|
+1.10 / +1.60%
|
68.10
|
69.70
|
68.10
|
69.70
|
69.38
|
60.66
|
8,000
|
|
|
12/13/2021
|
+0.10 / +0.15%
|
70.00
|
70.00
|
68.10
|
68.60
|
68.37
|
59.70
|
9,800
|
|
|
12/10/2021
|
0.00 / 0.00%
|
68.70
|
68.70
|
68.10
|
68.50
|
68.70
|
59.62
|
1,600
|
|
|
12/9/2021
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
59.62
|
1,300
|
|
|
12/8/2021
|
-0.50 / -0.72%
|
69.00
|
69.50
|
68.10
|
68.50
|
68.87
|
59.62
|
7,100
|
|
|
12/7/2021
|
+0.50 / +0.73%
|
67.70
|
69.20
|
67.70
|
69.00
|
69.13
|
60.05
|
4,400
|
|
|
12/6/2021
|
-0.90 / -1.30%
|
69.30
|
69.30
|
67.50
|
68.50
|
68.10
|
59.62
|
6,300
|
|
|
12/3/2021
|
0.00 / 0.00%
|
69.00
|
69.40
|
68.40
|
69.40
|
68.53
|
60.40
|
33,400
|
|
|
12/2/2021
|
-0.10 / -0.14%
|
69.00
|
69.50
|
68.70
|
69.40
|
68.98
|
60.40
|
10,100
|
|
|
12/1/2021
|
-0.40 / -0.57%
|
69.80
|
69.90
|
69.00
|
69.50
|
69.53
|
60.49
|
4,300
|
|
|
11/30/2021
|
0.00 / 0.00%
|
69.40
|
70.00
|
69.40
|
69.90
|
69.91
|
60.83
|
36,100
|
|
|
11/29/2021
|
-1.40 / -1.96%
|
70.00
|
70.30
|
69.10
|
69.90
|
69.96
|
60.83
|
6,300
|
|
|
11/26/2021
|
+1.20 / +1.71%
|
70.40
|
71.50
|
70.40
|
71.30
|
71.32
|
62.05
|
23,500
|
|
|
11/25/2021
|
+0.70 / +1.01%
|
69.60
|
70.80
|
69.60
|
70.10
|
70.25
|
61.01
|
21,500
|
|
|
11/24/2021
|
+0.10 / +0.14%
|
69.10
|
69.50
|
69.10
|
69.40
|
69.31
|
60.40
|
11,600
|
|
|
11/23/2021
|
+0.10 / +0.14%
|
69.40
|
69.50
|
69.10
|
69.30
|
69.26
|
60.31
|
3,100
|
|
|