|
Closing price on 10/1/2020
|
|
| Open |
68.00 |
| High |
68.40 |
| Low |
68.00 |
| Volume |
28,200 |
| Split-adjusted Price |
57.80 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2020
|
+0.20 / +0.29%
|
68.00
|
68.40
|
68.00
|
68.10
|
68.09
|
57.80
|
28,200
|
|
|
9/30/2020
|
0.00 / 0.00%
|
67.90
|
68.20
|
67.80
|
67.90
|
68.00
|
57.63
|
5,000
|
|
|
9/29/2020
|
+0.10 / +0.15%
|
67.80
|
68.00
|
67.80
|
67.90
|
67.88
|
57.63
|
9,920
|
|
|
9/28/2020
|
-0.10 / -0.15%
|
67.90
|
68.00
|
67.80
|
67.80
|
67.85
|
57.54
|
9,020
|
|
|
9/25/2020
|
+0.20 / +0.30%
|
67.80
|
67.90
|
67.70
|
67.90
|
67.73
|
57.63
|
11,930
|
|
|
9/24/2020
|
0.00 / 0.00%
|
67.70
|
67.90
|
67.70
|
67.70
|
67.76
|
57.46
|
17,650
|
|
|
9/23/2020
|
0.00 / 0.00%
|
67.70
|
67.90
|
67.70
|
67.70
|
67.76
|
57.46
|
25,250
|
|
|
9/22/2020
|
-0.10 / -0.15%
|
67.80
|
67.90
|
67.70
|
67.70
|
67.81
|
57.46
|
17,710
|
|
|
9/21/2020
|
+0.10 / +0.15%
|
67.70
|
67.90
|
67.70
|
67.80
|
67.79
|
57.54
|
18,690
|
|
|
9/18/2020
|
0.00 / 0.00%
|
67.70
|
67.80
|
67.70
|
67.70
|
67.74
|
57.46
|
10,820
|
|
|
9/17/2020
|
0.00 / 0.00%
|
67.70
|
67.80
|
67.50
|
67.70
|
67.66
|
57.46
|
19,450
|
|
|
9/16/2020
|
-0.10 / -0.15%
|
67.60
|
67.80
|
67.50
|
67.70
|
67.65
|
57.46
|
30,230
|
|
|
9/15/2020
|
0.00 / 0.00%
|
67.80
|
68.00
|
67.60
|
67.80
|
67.75
|
57.54
|
18,450
|
|
|
9/14/2020
|
+1.10 / +1.65%
|
66.90
|
68.50
|
66.90
|
67.80
|
67.55
|
57.54
|
11,370
|
|
|
9/11/2020
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.70
|
68.70
|
68.91
|
56.61
|
40,950
|
|
|
9/10/2020
|
+0.80 / +1.18%
|
68.10
|
68.80
|
68.10
|
68.70
|
68.50
|
56.61
|
40,380
|
|
|
9/9/2020
|
-0.10 / -0.15%
|
68.00
|
68.10
|
67.70
|
67.90
|
67.94
|
55.95
|
27,320
|
|
|
9/8/2020
|
+0.10 / +0.15%
|
67.90
|
68.00
|
67.80
|
68.00
|
67.90
|
56.03
|
29,560
|
|
|
9/7/2020
|
+0.50 / +0.74%
|
67.40
|
68.10
|
67.40
|
67.90
|
67.87
|
55.95
|
29,160
|
|
|
9/4/2020
|
-0.50 / -0.74%
|
67.80
|
67.80
|
67.00
|
67.40
|
67.46
|
55.54
|
24,400
|
|
|
9/3/2020
|
-0.20 / -0.29%
|
68.10
|
69.00
|
67.90
|
67.90
|
68.10
|
55.95
|
50,970
|
|
|
9/1/2020
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.00
|
68.10
|
68.16
|
56.11
|
13,630
|
|
|
8/31/2020
|
+1.20 / +1.79%
|
67.50
|
68.60
|
67.50
|
68.10
|
68.20
|
56.11
|
22,140
|
|
|
8/28/2020
|
0.00 / 0.00%
|
67.00
|
67.90
|
66.80
|
66.90
|
66.97
|
55.12
|
34,760
|
|
|
8/27/2020
|
+1.00 / +1.52%
|
67.00
|
67.50
|
66.80
|
66.90
|
66.94
|
55.12
|
87,720
|
|
|
8/26/2020
|
0.00 / 0.00%
|
67.50
|
67.50
|
65.90
|
65.90
|
66.18
|
54.30
|
13,690
|
|
|
8/25/2020
|
+0.10 / +0.15%
|
65.90
|
66.50
|
65.80
|
65.90
|
66.07
|
54.30
|
25,200
|
|
|
8/24/2020
|
-0.50 / -0.75%
|
67.50
|
67.50
|
65.80
|
65.80
|
66.10
|
54.22
|
9,970
|
|
|
8/21/2020
|
0.00 / 0.00%
|
66.10
|
66.40
|
66.00
|
66.30
|
66.15
|
54.63
|
11,550
|
|
|
8/20/2020
|
-0.10 / -0.15%
|
68.90
|
68.90
|
66.00
|
66.30
|
66.35
|
54.63
|
14,560
|
|
|