Closing price on 1/4/2024
|
|
Open |
69.30 |
High |
69.30 |
Low |
69.30 |
Volume |
1,900 |
Split-adjusted Price |
67.24 |
|
|
SGN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/4/2024
|
0.00 / 0.00%
|
69.30
|
69.30
|
69.30
|
69.30
|
69.30
|
67.24
|
1,900
|
|
1/3/2024
|
+0.10 / +0.14%
|
69.30
|
69.30
|
69.30
|
69.30
|
69.30
|
67.24
|
100
|
|
1/2/2024
|
-3.30 / -4.55%
|
71.00
|
71.00
|
69.10
|
69.20
|
69.89
|
67.14
|
23,800
|
|
12/29/2023
|
+4.70 / +6.93%
|
65.60
|
72.50
|
65.60
|
72.50
|
71.73
|
70.34
|
12,100
|
|
12/28/2023
|
+2.20 / +3.35%
|
65.50
|
67.80
|
65.50
|
67.80
|
65.96
|
65.78
|
25,800
|
|
12/27/2023
|
-0.50 / -0.76%
|
66.30
|
66.30
|
65.60
|
65.60
|
65.93
|
63.65
|
1,521,500
|
|
12/26/2023
|
0.00 / 0.00%
|
66.10
|
66.30
|
66.00
|
66.10
|
66.10
|
64.13
|
1,700
|
|
12/25/2023
|
-0.90 / -1.34%
|
66.10
|
66.50
|
66.00
|
66.10
|
66.17
|
64.13
|
21,500
|
|
12/22/2023
|
+0.50 / +0.75%
|
67.20
|
67.20
|
67.00
|
67.00
|
67.03
|
65.01
|
700
|
|
12/21/2023
|
-0.30 / -0.45%
|
66.00
|
66.50
|
65.50
|
66.50
|
65.79
|
64.52
|
700
|
|
12/20/2023
|
+0.80 / +1.21%
|
66.00
|
67.00
|
65.90
|
66.80
|
65.99
|
64.81
|
4,500
|
|
12/19/2023
|
+1.40 / +2.17%
|
66.00
|
66.80
|
65.10
|
66.00
|
66.00
|
64.04
|
3,600
|
|
12/18/2023
|
-1.40 / -2.12%
|
66.00
|
66.00
|
64.60
|
64.60
|
65.41
|
62.68
|
7,000
|
|
12/15/2023
|
-1.00 / -1.49%
|
65.50
|
66.00
|
65.50
|
66.00
|
65.52
|
64.04
|
4,600
|
|
12/14/2023
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
65.01
|
0
|
|
12/13/2023
|
+1.00 / +1.52%
|
66.10
|
67.00
|
65.80
|
67.00
|
65.96
|
65.01
|
2,400
|
|
12/12/2023
|
0.00 / 0.00%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
64.04
|
800
|
|
12/11/2023
|
-0.20 / -0.30%
|
66.50
|
66.50
|
66.00
|
66.00
|
66.10
|
64.04
|
3,600
|
|
12/8/2023
|
+0.20 / +0.30%
|
66.00
|
66.20
|
66.00
|
66.20
|
66.12
|
64.23
|
1,500
|
|
12/7/2023
|
0.00 / 0.00%
|
66.20
|
66.20
|
65.70
|
66.00
|
66.03
|
64.04
|
5,200
|
|
12/6/2023
|
0.00 / 0.00%
|
65.80
|
66.00
|
65.30
|
66.00
|
65.90
|
64.04
|
3,600
|
|
12/5/2023
|
+0.30 / +0.46%
|
65.20
|
66.00
|
65.00
|
66.00
|
65.49
|
64.04
|
19,300
|
|
12/4/2023
|
0.00 / 0.00%
|
65.70
|
65.90
|
65.70
|
65.70
|
65.73
|
63.74
|
2,400
|
|
12/1/2023
|
0.00 / 0.00%
|
65.70
|
65.70
|
65.70
|
65.70
|
65.70
|
63.74
|
900
|
|
11/30/2023
|
-0.20 / -0.30%
|
65.90
|
65.90
|
65.70
|
65.70
|
65.77
|
63.74
|
1,200
|
|
11/29/2023
|
+0.20 / +0.30%
|
65.50
|
66.00
|
65.10
|
65.90
|
65.73
|
63.94
|
3,500
|
|
11/28/2023
|
-0.10 / -0.15%
|
64.90
|
65.70
|
64.80
|
65.70
|
64.88
|
63.74
|
1,300
|
|
11/27/2023
|
0.00 / 0.00%
|
65.00
|
65.80
|
65.00
|
65.80
|
65.06
|
63.84
|
6,500
|
|
11/24/2023
|
-0.30 / -0.45%
|
64.40
|
65.80
|
64.40
|
65.80
|
64.59
|
63.84
|
3,200
|
|
11/23/2023
|
+0.20 / +0.30%
|
65.80
|
66.90
|
65.10
|
66.10
|
65.50
|
64.13
|
9,500
|
|
|