|
Closing price on 1/7/2022
|
|
| Open |
68.80 |
| High |
69.20 |
| Low |
68.10 |
| Volume |
1,100 |
| Split-adjusted Price |
62.65 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
+0.30 / +0.44%
|
68.80
|
69.20
|
68.10
|
69.20
|
68.18
|
62.65
|
1,100
|
|
|
1/6/2022
|
-0.60 / -0.86%
|
69.00
|
69.00
|
68.50
|
68.90
|
68.77
|
62.38
|
2,000
|
|
|
1/5/2022
|
-0.20 / -0.29%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
62.92
|
2,600
|
|
|
1/4/2022
|
-1.20 / -1.69%
|
69.50
|
69.70
|
69.00
|
69.70
|
69.35
|
63.11
|
12,300
|
|
|
12/31/2021
|
+2.90 / +4.26%
|
68.00
|
70.90
|
67.00
|
70.90
|
70.47
|
64.19
|
17,000
|
|
|
12/30/2021
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.10
|
68.00
|
67.64
|
61.57
|
11,100
|
|
|
12/29/2021
|
+0.40 / +0.59%
|
68.50
|
68.50
|
68.00
|
68.00
|
68.08
|
61.57
|
1,600
|
|
|
12/28/2021
|
-0.90 / -1.31%
|
68.50
|
68.50
|
66.20
|
67.60
|
67.35
|
61.20
|
3,500
|
|
|
12/27/2021
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.00
|
68.50
|
68.18
|
62.02
|
6,600
|
|
|
12/24/2021
|
+0.50 / +0.74%
|
68.00
|
68.80
|
68.00
|
68.50
|
68.14
|
62.02
|
6,900
|
|
|
12/23/2021
|
-1.10 / -1.59%
|
68.00
|
68.00
|
64.30
|
68.00
|
67.40
|
61.57
|
128,500
|
|
|
12/22/2021
|
-0.10 / -0.14%
|
68.20
|
69.10
|
68.00
|
69.10
|
68.45
|
62.56
|
5,800
|
|
|
12/21/2021
|
0.00 / 0.00%
|
69.20
|
69.20
|
68.20
|
69.20
|
68.94
|
62.65
|
2,400
|
|
|
12/20/2021
|
-0.30 / -0.43%
|
68.50
|
69.20
|
68.50
|
69.20
|
68.89
|
62.65
|
150,900
|
|
|
12/17/2021
|
-0.10 / -0.14%
|
69.00
|
69.50
|
68.40
|
69.50
|
69.21
|
62.92
|
2,200
|
|
|
12/16/2021
|
0.00 / 0.00%
|
69.70
|
69.70
|
69.00
|
69.60
|
69.56
|
63.02
|
1,400
|
|
|
12/15/2021
|
-0.10 / -0.14%
|
69.60
|
69.70
|
68.10
|
69.60
|
68.93
|
63.02
|
32,800
|
|
|
12/14/2021
|
+1.10 / +1.60%
|
68.10
|
69.70
|
68.10
|
69.70
|
69.38
|
63.11
|
8,000
|
|
|
12/13/2021
|
+0.10 / +0.15%
|
70.00
|
70.00
|
68.10
|
68.60
|
68.37
|
62.11
|
9,800
|
|
|
12/10/2021
|
0.00 / 0.00%
|
68.70
|
68.70
|
68.10
|
68.50
|
68.70
|
62.02
|
1,600
|
|
|
12/9/2021
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
62.02
|
1,300
|
|
|
12/8/2021
|
-0.50 / -0.72%
|
69.00
|
69.50
|
68.10
|
68.50
|
68.87
|
62.02
|
7,100
|
|
|
12/7/2021
|
+0.50 / +0.73%
|
67.70
|
69.20
|
67.70
|
69.00
|
69.13
|
62.47
|
4,400
|
|
|
12/6/2021
|
-0.90 / -1.30%
|
69.30
|
69.30
|
67.50
|
68.50
|
68.10
|
62.02
|
6,300
|
|
|
12/3/2021
|
0.00 / 0.00%
|
69.00
|
69.40
|
68.40
|
69.40
|
68.53
|
62.83
|
33,400
|
|
|
12/2/2021
|
-0.10 / -0.14%
|
69.00
|
69.50
|
68.70
|
69.40
|
68.98
|
62.83
|
10,100
|
|
|
12/1/2021
|
-0.40 / -0.57%
|
69.80
|
69.90
|
69.00
|
69.50
|
69.53
|
62.92
|
4,300
|
|
|
11/30/2021
|
0.00 / 0.00%
|
69.40
|
70.00
|
69.40
|
69.90
|
69.91
|
63.29
|
36,100
|
|
|
11/29/2021
|
-1.40 / -1.96%
|
70.00
|
70.30
|
69.10
|
69.90
|
69.96
|
63.29
|
6,300
|
|
|
11/26/2021
|
+1.20 / +1.71%
|
70.40
|
71.50
|
70.40
|
71.30
|
71.32
|
64.55
|
23,500
|
|
|