Closing price on 10/9/2023
|
|
Open |
68.90 |
High |
71.00 |
Low |
68.90 |
Volume |
8,700 |
Split-adjusted Price |
68.89 |
|
|
SGN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2023
|
+1.00 / +1.43%
|
68.90
|
71.00
|
68.90
|
71.00
|
70.65
|
68.89
|
8,700
|
|
10/6/2023
|
0.00 / 0.00%
|
68.60
|
70.00
|
68.60
|
70.00
|
69.90
|
67.92
|
5,300
|
|
10/5/2023
|
-0.50 / -0.71%
|
68.90
|
70.00
|
68.90
|
70.00
|
69.79
|
67.92
|
5,600
|
|
10/4/2023
|
+0.60 / +0.86%
|
68.30
|
70.50
|
68.30
|
70.50
|
70.26
|
68.40
|
7,100
|
|
10/3/2023
|
0.00 / 0.00%
|
68.50
|
69.90
|
68.50
|
69.90
|
69.69
|
67.82
|
2,800
|
|
10/2/2023
|
0.00 / 0.00%
|
68.60
|
69.90
|
68.50
|
69.90
|
69.52
|
67.82
|
8,700
|
|
9/29/2023
|
+0.10 / +0.14%
|
68.20
|
69.90
|
68.20
|
69.90
|
68.79
|
67.82
|
1,500
|
|
9/28/2023
|
-0.20 / -0.29%
|
69.20
|
70.00
|
69.20
|
69.80
|
69.56
|
67.72
|
800
|
|
9/27/2023
|
0.00 / 0.00%
|
69.30
|
70.00
|
68.50
|
70.00
|
69.22
|
67.92
|
6,800
|
|
9/26/2023
|
+0.20 / +0.29%
|
69.80
|
70.00
|
69.50
|
70.00
|
69.73
|
67.92
|
16,600
|
|
9/25/2023
|
-0.20 / -0.29%
|
70.00
|
70.00
|
69.60
|
69.80
|
69.97
|
67.72
|
16,700
|
|
9/22/2023
|
-1.60 / -2.23%
|
70.80
|
71.40
|
70.00
|
70.00
|
70.61
|
67.92
|
12,700
|
|
9/21/2023
|
+0.10 / +0.14%
|
70.50
|
71.60
|
70.50
|
71.60
|
71.45
|
69.47
|
1,140,697
|
|
9/20/2023
|
0.00 / 0.00%
|
71.30
|
71.50
|
71.20
|
71.50
|
71.43
|
69.37
|
96,850
|
|
9/19/2023
|
0.00 / 0.00%
|
70.50
|
71.50
|
70.50
|
71.50
|
71.35
|
69.37
|
3,400
|
|
9/18/2023
|
+0.10 / +0.14%
|
70.30
|
71.50
|
70.30
|
71.50
|
71.17
|
69.37
|
3,200
|
|
9/15/2023
|
+0.80 / +1.13%
|
70.50
|
71.50
|
70.50
|
71.40
|
71.04
|
69.28
|
3,700
|
|
9/14/2023
|
-0.30 / -0.42%
|
70.40
|
70.70
|
70.00
|
70.60
|
70.02
|
68.50
|
5,900
|
|
9/13/2023
|
+0.20 / +0.28%
|
70.60
|
70.90
|
70.60
|
70.90
|
70.79
|
68.79
|
3,500
|
|
9/12/2023
|
0.00 / 0.00%
|
70.50
|
70.70
|
70.30
|
70.70
|
70.40
|
68.60
|
11,300
|
|
9/11/2023
|
-0.50 / -0.70%
|
70.80
|
71.00
|
70.70
|
70.70
|
70.77
|
68.60
|
4,500
|
|
9/8/2023
|
+0.10 / +0.14%
|
70.80
|
71.20
|
70.70
|
71.20
|
70.85
|
69.08
|
15,700
|
|
9/7/2023
|
-0.40 / -0.56%
|
70.90
|
71.50
|
70.80
|
71.10
|
71.08
|
68.98
|
4,500
|
|
9/6/2023
|
+0.50 / +0.70%
|
70.70
|
71.50
|
70.70
|
71.50
|
71.21
|
69.37
|
9,700
|
|
9/5/2023
|
-0.50 / -0.70%
|
70.70
|
71.50
|
70.70
|
71.00
|
71.05
|
68.89
|
25,000
|
|
8/31/2023
|
-0.50 / -0.69%
|
72.00
|
72.00
|
71.10
|
71.50
|
71.71
|
69.37
|
3,300
|
|
8/30/2023
|
0.00 / 0.00%
|
70.80
|
72.00
|
70.80
|
72.00
|
71.68
|
69.86
|
5,400
|
|
8/29/2023
|
+0.20 / +0.28%
|
72.80
|
72.80
|
71.00
|
72.00
|
71.73
|
69.86
|
8,200
|
|
8/28/2023
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.00
|
74.30
|
74.35
|
69.66
|
6,600
|
|
8/25/2023
|
0.00 / 0.00%
|
74.20
|
74.30
|
74.00
|
74.30
|
74.26
|
69.66
|
8,300
|
|
|