Closing price on 1/29/2024
|
|
Open |
69.50 |
High |
70.00 |
Low |
69.50 |
Volume |
2,000 |
Split-adjusted Price |
69.50 |
|
|
SGN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/29/2024
|
0.00 / 0.00%
|
69.50
|
70.00
|
69.50
|
69.50
|
69.63
|
69.50
|
2,000
|
|
1/26/2024
|
+0.50 / +0.72%
|
69.30
|
69.80
|
69.00
|
69.50
|
69.15
|
69.50
|
26,400
|
|
1/25/2024
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
0
|
|
1/24/2024
|
-0.40 / -0.58%
|
69.20
|
69.20
|
68.50
|
69.00
|
68.78
|
69.00
|
19,300
|
|
1/23/2024
|
-0.50 / -0.72%
|
70.00
|
70.00
|
69.40
|
69.40
|
69.53
|
69.40
|
700
|
|
1/22/2024
|
+0.20 / +0.29%
|
70.00
|
70.00
|
68.90
|
69.90
|
69.48
|
69.90
|
9,600
|
|
1/19/2024
|
+0.50 / +0.72%
|
69.30
|
69.70
|
69.20
|
69.70
|
69.50
|
69.70
|
3,600
|
|
1/18/2024
|
-0.30 / -0.43%
|
68.80
|
69.20
|
68.50
|
69.20
|
68.70
|
69.20
|
3,100
|
|
1/17/2024
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
0
|
|
1/16/2024
|
+1.00 / +1.46%
|
68.60
|
69.60
|
68.60
|
69.50
|
68.70
|
69.50
|
2,800
|
|
1/15/2024
|
+0.40 / +0.59%
|
68.60
|
68.60
|
68.20
|
68.50
|
68.50
|
68.50
|
1,300
|
|
1/12/2024
|
0.00 / 0.00%
|
68.10
|
68.10
|
68.00
|
68.10
|
68.05
|
68.10
|
3,500
|
|
1/11/2024
|
-1.90 / -2.71%
|
70.00
|
70.00
|
68.00
|
68.10
|
68.64
|
68.10
|
12,100
|
|
1/10/2024
|
0.00 / 0.00%
|
68.00
|
70.00
|
67.10
|
70.00
|
68.02
|
70.00
|
9,700
|
|
1/9/2024
|
+1.00 / +1.45%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
4,700
|
|
1/8/2024
|
-0.30 / -0.43%
|
70.00
|
70.00
|
68.00
|
69.00
|
68.82
|
69.00
|
267,300
|
|
1/5/2024
|
0.00 / 0.00%
|
69.50
|
70.70
|
69.30
|
69.30
|
69.61
|
69.30
|
625,500
|
|
1/4/2024
|
0.00 / 0.00%
|
69.30
|
69.30
|
69.30
|
69.30
|
69.30
|
69.30
|
1,900
|
|
1/3/2024
|
+0.10 / +0.14%
|
69.30
|
69.30
|
69.30
|
69.30
|
69.30
|
69.30
|
100
|
|
1/2/2024
|
-3.30 / -4.55%
|
71.00
|
71.00
|
69.10
|
69.20
|
69.89
|
69.20
|
23,800
|
|
12/29/2023
|
+4.70 / +6.93%
|
65.60
|
72.50
|
65.60
|
72.50
|
71.73
|
72.50
|
12,100
|
|
12/28/2023
|
+2.20 / +3.35%
|
65.50
|
67.80
|
65.50
|
67.80
|
65.96
|
67.80
|
25,800
|
|
12/27/2023
|
-0.50 / -0.76%
|
66.30
|
66.30
|
65.60
|
65.60
|
65.93
|
65.60
|
1,521,500
|
|
12/26/2023
|
0.00 / 0.00%
|
66.10
|
66.30
|
66.00
|
66.10
|
66.10
|
66.10
|
1,700
|
|
12/25/2023
|
-0.90 / -1.34%
|
66.10
|
66.50
|
66.00
|
66.10
|
66.17
|
66.10
|
21,500
|
|
12/22/2023
|
+0.50 / +0.75%
|
67.20
|
67.20
|
67.00
|
67.00
|
67.03
|
67.00
|
700
|
|
12/21/2023
|
-0.30 / -0.45%
|
66.00
|
66.50
|
65.50
|
66.50
|
65.79
|
66.50
|
700
|
|
12/20/2023
|
+0.80 / +1.21%
|
66.00
|
67.00
|
65.90
|
66.80
|
65.99
|
66.80
|
4,500
|
|
12/19/2023
|
+1.40 / +2.17%
|
66.00
|
66.80
|
65.10
|
66.00
|
66.00
|
66.00
|
3,600
|
|
12/18/2023
|
-1.40 / -2.12%
|
66.00
|
66.00
|
64.60
|
64.60
|
65.41
|
64.60
|
7,000
|
|
|