|
Closing price on 10/12/2020
|
|
| Open |
69.90 |
| High |
69.90 |
| Low |
69.10 |
| Volume |
8,990 |
| Split-adjusted Price |
58.73 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2020
|
-0.10 / -0.14%
|
69.90
|
69.90
|
69.10
|
69.20
|
69.19
|
58.73
|
8,990
|
|
|
10/9/2020
|
-0.10 / -0.14%
|
69.30
|
69.30
|
69.10
|
69.30
|
69.16
|
58.81
|
10,830
|
|
|
10/8/2020
|
+0.10 / +0.14%
|
69.30
|
70.00
|
69.10
|
69.40
|
69.16
|
58.90
|
5,350
|
|
|
10/7/2020
|
+0.20 / +0.29%
|
69.10
|
69.30
|
69.10
|
69.30
|
69.16
|
58.81
|
12,420
|
|
|
10/6/2020
|
+0.10 / +0.14%
|
69.00
|
69.10
|
69.00
|
69.10
|
69.04
|
58.64
|
8,980
|
|
|
10/5/2020
|
+0.20 / +0.29%
|
69.20
|
69.20
|
68.60
|
69.00
|
68.96
|
58.56
|
3,930
|
|
|
10/2/2020
|
+0.70 / +1.03%
|
68.10
|
69.00
|
68.10
|
68.80
|
68.50
|
58.39
|
20,890
|
|
|
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
|
|
|