|
|
Closing price on 11/29/2021
|
|
| Open |
70.00 |
| High |
70.30 |
| Low |
69.10 |
| Volume |
6,300 |
| Split-adjusted Price |
63.29 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2021
|
-1.40 / -1.96%
|
70.00
|
70.30
|
69.10
|
69.90
|
69.96
|
63.29
|
6,300
|
|
|
11/26/2021
|
+1.20 / +1.71%
|
70.40
|
71.50
|
70.40
|
71.30
|
71.32
|
64.55
|
23,500
|
|
|
11/25/2021
|
+0.70 / +1.01%
|
69.60
|
70.80
|
69.60
|
70.10
|
70.25
|
63.47
|
21,500
|
|
|
11/24/2021
|
+0.10 / +0.14%
|
69.10
|
69.50
|
69.10
|
69.40
|
69.31
|
62.83
|
11,600
|
|
|
11/23/2021
|
+0.10 / +0.14%
|
69.40
|
69.50
|
69.10
|
69.30
|
69.26
|
62.74
|
3,100
|
|
|
11/22/2021
|
-0.30 / -0.43%
|
69.00
|
69.40
|
69.00
|
69.20
|
69.10
|
62.65
|
4,300
|
|
|
11/19/2021
|
-0.10 / -0.14%
|
69.20
|
69.50
|
69.00
|
69.50
|
69.23
|
62.92
|
33,700
|
|
|
11/18/2021
|
+0.30 / +0.43%
|
69.30
|
69.60
|
69.30
|
69.60
|
69.40
|
63.02
|
7,300
|
|
|
11/17/2021
|
+0.60 / +0.87%
|
68.70
|
69.30
|
68.30
|
69.30
|
68.96
|
62.74
|
14,800
|
|
|
11/16/2021
|
+0.20 / +0.29%
|
68.50
|
68.70
|
68.30
|
68.70
|
68.49
|
62.20
|
19,900
|
|
|
11/15/2021
|
-0.10 / -0.15%
|
68.00
|
68.50
|
68.00
|
68.50
|
68.06
|
62.02
|
43,900
|
|
|
11/12/2021
|
-0.40 / -0.58%
|
68.50
|
69.00
|
68.50
|
68.60
|
68.78
|
62.11
|
4,900
|
|
|
11/11/2021
|
+0.50 / +0.73%
|
68.50
|
69.00
|
68.50
|
69.00
|
68.70
|
62.47
|
16,100
|
|
|
11/10/2021
|
-0.80 / -1.15%
|
69.00
|
69.00
|
68.50
|
68.50
|
68.78
|
62.02
|
112,000
|
|
|
11/9/2021
|
-0.20 / -0.29%
|
69.50
|
69.50
|
68.80
|
69.30
|
68.99
|
62.74
|
26,400
|
|
|
11/8/2021
|
0.00 / 0.00%
|
69.10
|
69.50
|
69.10
|
69.50
|
69.32
|
62.92
|
31,200
|
|
|
11/5/2021
|
+0.50 / +0.72%
|
69.50
|
69.50
|
68.90
|
69.50
|
69.01
|
62.92
|
101,100
|
|
|
11/4/2021
|
-0.10 / -0.14%
|
69.00
|
69.60
|
69.00
|
69.00
|
69.12
|
62.47
|
10,600
|
|
|
11/3/2021
|
-0.60 / -0.86%
|
69.90
|
69.90
|
69.00
|
69.10
|
69.55
|
62.56
|
68,800
|
|
|
11/2/2021
|
+0.70 / +1.01%
|
68.90
|
69.90
|
68.90
|
69.70
|
69.04
|
63.11
|
42,500
|
|
|
11/1/2021
|
-0.90 / -1.29%
|
69.70
|
70.00
|
69.00
|
69.00
|
69.33
|
62.47
|
28,100
|
|
|
10/29/2021
|
-0.10 / -0.14%
|
70.10
|
70.10
|
69.90
|
69.90
|
70.00
|
63.29
|
5,100
|
|
|
10/28/2021
|
0.00 / 0.00%
|
69.50
|
72.00
|
69.40
|
70.00
|
70.43
|
63.38
|
53,600
|
|
|
10/27/2021
|
+0.10 / +0.14%
|
70.00
|
70.00
|
69.50
|
70.00
|
69.83
|
63.38
|
159,200
|
|
|
10/26/2021
|
0.00 / 0.00%
|
69.90
|
70.10
|
69.90
|
69.90
|
69.95
|
63.29
|
20,900
|
|
|
10/25/2021
|
0.00 / 0.00%
|
69.90
|
69.90
|
69.50
|
69.90
|
69.62
|
63.29
|
99,900
|
|
|
10/22/2021
|
+0.20 / +0.29%
|
69.70
|
70.00
|
69.60
|
69.90
|
69.85
|
63.29
|
163,700
|
|
|
10/21/2021
|
-0.30 / -0.43%
|
70.00
|
70.10
|
69.70
|
69.70
|
69.86
|
63.11
|
7,300
|
|
|
10/20/2021
|
0.00 / 0.00%
|
70.00
|
70.10
|
70.00
|
70.00
|
70.00
|
63.38
|
95,700
|
|
|
10/19/2021
|
0.00 / 0.00%
|
69.50
|
70.10
|
69.00
|
70.00
|
69.57
|
63.38
|
34,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|