|
Closing price on 10/24/2022
|
|
| Open |
62.70 |
| High |
63.50 |
| Low |
60.50 |
| Volume |
5,300 |
| Split-adjusted Price |
59.54 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2022
|
-1.50 / -2.31%
|
62.70
|
63.50
|
60.50
|
63.50
|
61.22
|
59.54
|
5,300
|
|
|
10/21/2022
|
-2.90 / -4.27%
|
67.80
|
67.90
|
65.00
|
65.00
|
66.29
|
60.94
|
1,100
|
|
|
10/20/2022
|
-0.90 / -1.31%
|
64.30
|
67.90
|
64.30
|
67.90
|
65.19
|
63.66
|
3,100
|
|
|
10/19/2022
|
+3.50 / +5.36%
|
68.80
|
68.80
|
68.80
|
68.80
|
68.80
|
64.51
|
100
|
|
|
10/18/2022
|
0.00 / 0.00%
|
63.20
|
65.30
|
63.00
|
65.30
|
63.32
|
61.22
|
4,200
|
|
|
10/17/2022
|
+0.30 / +0.46%
|
62.50
|
65.30
|
62.50
|
65.30
|
62.65
|
61.22
|
3,500
|
|
|
10/14/2022
|
-2.20 / -3.27%
|
67.20
|
67.20
|
65.00
|
65.00
|
66.05
|
60.94
|
1,900
|
|
|
10/13/2022
|
-0.10 / -0.15%
|
67.20
|
67.20
|
65.00
|
67.20
|
65.63
|
63.01
|
700
|
|
|
10/12/2022
|
+3.50 / +5.49%
|
68.20
|
68.20
|
62.00
|
67.30
|
62.71
|
63.10
|
8,800
|
|
|
10/11/2022
|
-1.70 / -2.60%
|
62.10
|
64.80
|
62.10
|
63.80
|
62.93
|
59.82
|
2,700
|
|
|
10/10/2022
|
+1.70 / +2.66%
|
66.00
|
66.00
|
65.50
|
65.50
|
65.75
|
61.41
|
200
|
|
|
10/7/2022
|
-1.20 / -1.85%
|
64.20
|
64.20
|
62.00
|
63.80
|
63.44
|
59.82
|
6,400
|
|
|
10/6/2022
|
-2.00 / -2.99%
|
65.10
|
66.40
|
65.00
|
65.00
|
65.09
|
60.94
|
5,900
|
|
|
10/5/2022
|
-0.40 / -0.59%
|
66.20
|
67.40
|
65.10
|
67.00
|
66.24
|
62.82
|
2,100
|
|
|
10/4/2022
|
+1.10 / +1.66%
|
66.00
|
67.40
|
65.20
|
67.40
|
65.50
|
63.19
|
7,400
|
|
|
10/3/2022
|
-1.60 / -2.36%
|
66.30
|
66.50
|
66.30
|
66.30
|
66.38
|
62.16
|
2,400
|
|
|
9/30/2022
|
-0.10 / -0.15%
|
68.10
|
68.10
|
65.10
|
67.90
|
66.59
|
63.66
|
4,800
|
|
|
9/29/2022
|
0.00 / 0.00%
|
70.10
|
70.10
|
68.00
|
68.00
|
68.11
|
63.76
|
8,800
|
|
|
9/28/2022
|
-2.00 / -2.86%
|
70.00
|
70.00
|
68.00
|
68.00
|
68.72
|
63.76
|
7,800
|
|
|
9/27/2022
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
65.63
|
0
|
|
|
9/26/2022
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
65.63
|
1,300
|
|
|
9/23/2022
|
-1.00 / -1.41%
|
70.70
|
70.70
|
70.00
|
70.00
|
70.16
|
65.63
|
3,800
|
|
|
9/22/2022
|
+0.50 / +0.71%
|
70.50
|
71.00
|
70.40
|
71.00
|
70.50
|
66.57
|
2,900
|
|
|
9/21/2022
|
-0.50 / -0.70%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
66.10
|
600
|
|
|
9/20/2022
|
+0.10 / +0.14%
|
70.90
|
71.00
|
70.60
|
71.00
|
70.89
|
66.57
|
2,200
|
|
|
9/19/2022
|
+0.40 / +0.57%
|
71.00
|
71.10
|
70.50
|
70.90
|
70.90
|
66.48
|
8,300
|
|
|
9/16/2022
|
-0.20 / -0.28%
|
70.70
|
70.80
|
70.30
|
70.50
|
70.52
|
66.10
|
3,000
|
|
|
9/15/2022
|
+0.30 / +0.43%
|
70.70
|
70.90
|
70.70
|
70.70
|
70.73
|
66.29
|
1,900
|
|
|
9/14/2022
|
-0.50 / -0.71%
|
70.80
|
70.80
|
70.40
|
70.40
|
70.58
|
66.01
|
1,800
|
|
|
9/13/2022
|
+0.30 / +0.42%
|
71.50
|
71.50
|
70.90
|
70.90
|
70.99
|
66.48
|
2,300
|
|
|