|
Closing price on 10/2/2024
|
|
| Open |
76.70 |
| High |
79.90 |
| Low |
76.70 |
| Volume |
10,500 |
| Split-adjusted Price |
79.70 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2024
|
+0.20 / +0.25%
|
76.70
|
79.90
|
76.70
|
79.70
|
78.95
|
79.70
|
10,500
|
|
|
10/1/2024
|
+0.30 / +0.38%
|
81.00
|
81.00
|
79.50
|
79.50
|
80.68
|
79.50
|
1,400
|
|
|
9/30/2024
|
-0.70 / -0.88%
|
79.90
|
79.90
|
79.00
|
79.20
|
79.28
|
79.20
|
5,800
|
|
|
9/27/2024
|
+0.40 / +0.50%
|
79.20
|
80.00
|
79.20
|
79.90
|
79.50
|
79.90
|
4,500
|
|
|
9/26/2024
|
0.00 / 0.00%
|
82.00
|
82.00
|
79.50
|
79.50
|
79.73
|
79.50
|
3,300
|
|
|
9/25/2024
|
-0.40 / -0.50%
|
79.50
|
80.00
|
79.20
|
79.50
|
79.65
|
79.50
|
366,778
|
|
|
9/24/2024
|
0.00 / 0.00%
|
79.60
|
79.90
|
79.00
|
79.90
|
79.31
|
79.90
|
7,300
|
|
|
9/23/2024
|
0.00 / 0.00%
|
79.90
|
79.90
|
79.80
|
79.90
|
79.88
|
79.90
|
5,700
|
|
|
9/20/2024
|
+0.60 / +0.76%
|
79.30
|
80.40
|
79.30
|
79.90
|
79.74
|
79.90
|
7,700
|
|
|
9/19/2024
|
+0.20 / +0.25%
|
79.30
|
79.50
|
79.20
|
79.30
|
79.29
|
79.30
|
7,000
|
|
|
9/18/2024
|
+0.10 / +0.13%
|
79.00
|
79.80
|
79.00
|
79.10
|
79.07
|
79.10
|
10,500
|
|
|
9/17/2024
|
+0.30 / +0.38%
|
79.00
|
79.90
|
78.70
|
79.00
|
79.01
|
79.00
|
1,700
|
|
|
9/16/2024
|
-1.20 / -1.50%
|
79.10
|
80.00
|
78.70
|
78.70
|
79.14
|
78.70
|
12,800
|
|
|
9/13/2024
|
-0.10 / -0.13%
|
79.50
|
79.90
|
79.00
|
79.90
|
79.38
|
79.90
|
1,400
|
|
|
9/12/2024
|
+0.50 / +0.63%
|
79.00
|
80.50
|
79.00
|
80.00
|
79.45
|
80.00
|
13,100
|
|
|
9/11/2024
|
0.00 / 0.00%
|
79.60
|
79.90
|
79.20
|
79.50
|
79.46
|
79.50
|
4,900
|
|
|
9/10/2024
|
-0.50 / -0.63%
|
80.00
|
80.10
|
79.50
|
79.50
|
80.00
|
79.50
|
71,500
|
|
|
9/9/2024
|
-0.40 / -0.50%
|
80.50
|
80.50
|
79.80
|
80.00
|
80.00
|
80.00
|
42,000
|
|
|
9/6/2024
|
-0.40 / -0.50%
|
80.10
|
80.80
|
80.00
|
80.40
|
80.18
|
80.40
|
21,300
|
|
|
9/5/2024
|
+0.80 / +1.00%
|
81.60
|
81.60
|
80.00
|
80.80
|
80.21
|
80.80
|
16,000
|
|
|
9/4/2024
|
-1.50 / -1.84%
|
80.60
|
81.00
|
80.00
|
80.00
|
80.18
|
80.00
|
27,200
|
|
|
8/30/2024
|
-0.70 / -0.85%
|
81.60
|
82.10
|
81.50
|
81.50
|
81.52
|
81.50
|
36,000
|
|
|
8/29/2024
|
+0.70 / +0.86%
|
81.20
|
82.20
|
80.90
|
82.20
|
81.10
|
82.20
|
9,000
|
|
|
8/28/2024
|
0.00 / 0.00%
|
83.40
|
84.00
|
83.40
|
84.00
|
83.92
|
81.50
|
17,500
|
|
|
8/27/2024
|
-0.10 / -0.12%
|
84.50
|
84.50
|
83.70
|
84.00
|
83.93
|
81.50
|
31,800
|
|
|
8/26/2024
|
-0.10 / -0.12%
|
84.20
|
84.50
|
84.00
|
84.10
|
84.20
|
81.60
|
33,400
|
|
|
8/23/2024
|
+0.10 / +0.12%
|
84.20
|
84.40
|
84.20
|
84.20
|
84.25
|
81.69
|
17,000
|
|
|
8/22/2024
|
-0.90 / -1.06%
|
84.70
|
84.80
|
84.00
|
84.10
|
84.23
|
81.60
|
131,700
|
|
|
8/21/2024
|
0.00 / 0.00%
|
85.00
|
85.10
|
84.00
|
85.00
|
84.72
|
82.47
|
13,700
|
|
|
8/20/2024
|
+0.40 / +0.47%
|
85.30
|
85.30
|
85.00
|
85.00
|
85.02
|
82.47
|
71,900
|
|
|