|
Closing price on 10/28/2024
|
|
| Open |
78.50 |
| High |
79.00 |
| Low |
78.10 |
| Volume |
3,400 |
| Split-adjusted Price |
78.10 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2024
|
0.00 / 0.00%
|
78.50
|
79.00
|
78.10
|
78.10
|
78.60
|
78.10
|
3,400
|
|
|
10/25/2024
|
-0.50 / -0.64%
|
79.00
|
79.00
|
78.10
|
78.10
|
78.92
|
78.10
|
8,000
|
|
|
10/24/2024
|
-0.70 / -0.88%
|
78.20
|
79.30
|
78.10
|
78.60
|
78.69
|
78.60
|
15,700
|
|
|
10/23/2024
|
+1.10 / +1.41%
|
78.20
|
79.90
|
78.20
|
79.30
|
78.72
|
79.30
|
12,700
|
|
|
10/22/2024
|
-0.90 / -1.14%
|
79.90
|
79.90
|
78.00
|
78.20
|
78.74
|
78.20
|
8,200
|
|
|
10/21/2024
|
+0.20 / +0.25%
|
78.60
|
79.90
|
78.60
|
79.10
|
79.29
|
79.10
|
15,700
|
|
|
10/18/2024
|
-0.60 / -0.75%
|
79.50
|
79.80
|
78.00
|
78.90
|
78.53
|
78.90
|
11,400
|
|
|
10/17/2024
|
0.00 / 0.00%
|
79.50
|
79.80
|
79.10
|
79.50
|
79.45
|
79.50
|
14,300
|
|
|
10/16/2024
|
+0.40 / +0.51%
|
79.00
|
79.50
|
79.00
|
79.50
|
79.09
|
79.50
|
9,000
|
|
|
10/15/2024
|
-0.60 / -0.75%
|
79.90
|
79.90
|
78.50
|
79.10
|
79.09
|
79.10
|
6,700
|
|
|
10/14/2024
|
+1.10 / +1.40%
|
78.50
|
79.80
|
78.00
|
79.70
|
79.02
|
79.70
|
22,900
|
|
|
10/11/2024
|
-0.40 / -0.51%
|
77.00
|
79.00
|
77.00
|
78.60
|
78.41
|
78.60
|
2,000
|
|
|
10/10/2024
|
+0.40 / +0.51%
|
79.20
|
79.20
|
78.50
|
79.00
|
78.61
|
79.00
|
4,600
|
|
|
10/9/2024
|
+0.40 / +0.51%
|
78.50
|
79.50
|
78.50
|
78.60
|
78.65
|
78.60
|
2,100
|
|
|
10/8/2024
|
-1.00 / -1.26%
|
79.30
|
79.70
|
78.00
|
78.20
|
78.70
|
78.20
|
9,200
|
|
|
10/7/2024
|
+0.20 / +0.25%
|
79.30
|
79.60
|
78.50
|
79.20
|
78.90
|
79.20
|
4,300
|
|
|
10/4/2024
|
-0.50 / -0.63%
|
79.50
|
79.90
|
79.00
|
79.00
|
79.38
|
79.00
|
4,700
|
|
|
10/3/2024
|
-0.20 / -0.25%
|
79.70
|
79.70
|
79.50
|
79.50
|
79.54
|
79.50
|
900
|
|
|
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
|
|
|