|
Closing price on 11/2/2023
|
|
| Open |
65.60 |
| High |
65.80 |
| Low |
65.60 |
| Volume |
5,700 |
| Split-adjusted Price |
63.84 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2023
|
+0.20 / +0.30%
|
65.60
|
65.80
|
65.60
|
65.80
|
65.78
|
63.84
|
5,700
|
|
|
11/1/2023
|
+1.10 / +1.71%
|
66.00
|
66.00
|
64.50
|
65.60
|
64.53
|
63.65
|
31,900
|
|
|
10/31/2023
|
-0.60 / -0.92%
|
65.50
|
65.50
|
64.50
|
64.50
|
64.93
|
62.58
|
39,900
|
|
|
10/30/2023
|
-0.90 / -1.36%
|
66.00
|
67.00
|
65.10
|
65.10
|
65.44
|
63.16
|
2,300
|
|
|
10/27/2023
|
+0.10 / +0.15%
|
65.00
|
66.00
|
65.00
|
66.00
|
65.50
|
64.04
|
7,500
|
|
|
10/26/2023
|
-3.10 / -4.49%
|
69.70
|
69.70
|
65.60
|
65.90
|
66.73
|
63.94
|
38,900
|
|
|
10/25/2023
|
-0.60 / -0.86%
|
69.60
|
70.00
|
69.00
|
69.00
|
69.41
|
66.95
|
64,500
|
|
|
10/24/2023
|
+0.70 / +1.02%
|
68.80
|
71.00
|
68.00
|
69.60
|
69.42
|
67.53
|
32,000
|
|
|
10/23/2023
|
0.00 / 0.00%
|
68.90
|
68.90
|
68.90
|
68.90
|
68.90
|
66.85
|
200
|
|
|
10/20/2023
|
-0.10 / -0.14%
|
69.00
|
70.00
|
68.50
|
68.90
|
68.85
|
66.85
|
14,700
|
|
|
10/19/2023
|
-0.90 / -1.29%
|
68.70
|
69.80
|
68.50
|
69.00
|
69.16
|
66.95
|
4,200
|
|
|
10/18/2023
|
-0.50 / -0.71%
|
70.10
|
70.30
|
69.90
|
69.90
|
70.00
|
67.82
|
14,600
|
|
|
10/17/2023
|
-0.10 / -0.14%
|
70.40
|
70.40
|
70.40
|
70.40
|
70.40
|
68.30
|
100
|
|
|
10/16/2023
|
0.00 / 0.00%
|
69.50
|
70.90
|
69.50
|
70.50
|
70.02
|
68.40
|
164,002
|
|
|
10/13/2023
|
-0.20 / -0.28%
|
69.90
|
70.70
|
68.60
|
70.50
|
70.25
|
68.40
|
3,423,520
|
|
|
10/12/2023
|
0.00 / 0.00%
|
70.70
|
70.70
|
70.00
|
70.70
|
70.50
|
68.60
|
15,300
|
|
|
10/11/2023
|
-0.10 / -0.14%
|
69.50
|
71.00
|
69.50
|
70.70
|
70.33
|
68.60
|
900
|
|
|
10/10/2023
|
-0.20 / -0.28%
|
70.90
|
71.00
|
70.80
|
70.80
|
70.90
|
68.69
|
1,200
|
|
|
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
|
|
|