|
Closing price on 11/10/2020
|
|
| Open |
73.00 |
| High |
73.00 |
| Low |
70.60 |
| Volume |
36,580 |
| Split-adjusted Price |
61.11 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2020
|
+2.60 / +3.75%
|
73.00
|
73.00
|
70.60
|
72.00
|
72.21
|
61.11
|
36,580
|
|
|
11/9/2020
|
+0.50 / +0.73%
|
68.90
|
69.40
|
67.90
|
69.40
|
68.17
|
58.90
|
13,610
|
|
|
11/6/2020
|
+0.50 / +0.73%
|
68.50
|
69.00
|
68.00
|
68.90
|
68.29
|
58.47
|
19,490
|
|
|
11/5/2020
|
+0.90 / +1.33%
|
68.90
|
68.90
|
68.40
|
68.40
|
68.76
|
58.05
|
180
|
|
|
11/4/2020
|
-0.50 / -0.74%
|
68.00
|
68.00
|
67.50
|
67.50
|
67.99
|
57.29
|
6,600
|
|
|
11/3/2020
|
+0.40 / +0.59%
|
67.60
|
68.50
|
66.90
|
68.00
|
67.59
|
57.71
|
6,760
|
|
|
11/2/2020
|
-0.10 / -0.15%
|
65.90
|
67.70
|
65.80
|
67.60
|
66.05
|
57.37
|
710
|
|
|
10/30/2020
|
+0.90 / +1.35%
|
66.00
|
67.70
|
66.00
|
67.70
|
66.06
|
57.46
|
2,300
|
|
|
10/29/2020
|
-1.20 / -1.76%
|
66.10
|
67.00
|
65.70
|
66.80
|
66.12
|
56.69
|
3,660
|
|
|
10/28/2020
|
-3.90 / -5.42%
|
67.20
|
68.00
|
67.20
|
68.00
|
67.62
|
57.71
|
1,210,328
|
|
|
10/27/2020
|
+4.70 / +6.99%
|
67.20
|
71.90
|
67.10
|
71.90
|
70.41
|
61.02
|
10,140
|
|
|
10/26/2020
|
-0.30 / -0.44%
|
68.50
|
68.50
|
67.20
|
67.20
|
67.55
|
57.03
|
3,390
|
|
|
10/23/2020
|
-0.50 / -0.74%
|
67.00
|
68.00
|
67.00
|
67.50
|
67.30
|
57.29
|
1,590
|
|
|
10/22/2020
|
+0.20 / +0.29%
|
67.70
|
68.00
|
67.00
|
68.00
|
67.18
|
57.71
|
30,210
|
|
|
10/21/2020
|
0.00 / 0.00%
|
67.80
|
67.80
|
67.80
|
67.80
|
67.80
|
57.54
|
200
|
|
|
10/20/2020
|
-0.80 / -1.17%
|
68.60
|
68.60
|
67.10
|
67.80
|
67.43
|
57.54
|
4,820
|
|
|
10/19/2020
|
+2.60 / +3.94%
|
66.90
|
68.60
|
66.00
|
68.60
|
67.09
|
58.22
|
5,470
|
|
|
10/16/2020
|
-1.50 / -2.22%
|
67.60
|
67.60
|
66.00
|
66.00
|
67.07
|
56.01
|
14,180
|
|
|
10/15/2020
|
-1.10 / -1.60%
|
69.70
|
69.70
|
67.50
|
67.50
|
68.84
|
57.29
|
7,830
|
|
|
10/14/2020
|
-0.50 / -0.72%
|
69.10
|
69.20
|
68.60
|
68.60
|
69.09
|
58.22
|
10,060
|
|
|
10/13/2020
|
-0.10 / -0.14%
|
69.20
|
69.20
|
69.10
|
69.10
|
69.13
|
58.64
|
8,520
|
|
|
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
|
|
|