|
|
Closing price on 11/4/2021
|
|
| Open |
69.00 |
| High |
69.60 |
| Low |
69.00 |
| Volume |
10,600 |
| Split-adjusted Price |
62.47 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2021
|
-0.10 / -0.14%
|
70.00
|
70.10
|
69.70
|
70.00
|
69.86
|
63.38
|
20,700
|
|
|
10/15/2021
|
-0.10 / -0.14%
|
70.20
|
70.30
|
70.00
|
70.10
|
70.13
|
63.47
|
98,000
|
|
|
10/14/2021
|
0.00 / 0.00%
|
70.20
|
70.30
|
70.10
|
70.20
|
70.16
|
63.56
|
91,700
|
|
|
10/13/2021
|
+0.10 / +0.14%
|
70.10
|
70.20
|
70.10
|
70.20
|
70.11
|
63.56
|
138,100
|
|
|
10/12/2021
|
0.00 / 0.00%
|
70.20
|
70.20
|
70.00
|
70.10
|
70.06
|
63.47
|
105,700
|
|
|
10/11/2021
|
0.00 / 0.00%
|
70.00
|
70.90
|
70.00
|
70.10
|
70.31
|
63.47
|
322,500
|
|
|
10/8/2021
|
-0.40 / -0.57%
|
70.50
|
70.50
|
69.90
|
70.10
|
70.30
|
63.47
|
180,500
|
|
|
10/7/2021
|
+1.70 / +2.44%
|
73.50
|
73.50
|
70.00
|
71.50
|
71.63
|
63.83
|
158,600
|
|
|
10/6/2021
|
+0.10 / +0.14%
|
69.50
|
69.80
|
69.50
|
69.80
|
69.67
|
62.31
|
247,500
|
|
|
10/5/2021
|
0.00 / 0.00%
|
69.70
|
69.70
|
69.50
|
69.70
|
69.50
|
62.22
|
99,800
|
|
|
10/4/2021
|
+0.30 / +0.43%
|
69.60
|
69.70
|
69.50
|
69.70
|
69.58
|
62.22
|
159,600
|
|
|
10/1/2021
|
+0.30 / +0.43%
|
69.00
|
69.50
|
69.00
|
69.40
|
69.20
|
61.96
|
92,800
|
|
|
9/30/2021
|
-0.80 / -1.14%
|
69.90
|
69.90
|
69.10
|
69.10
|
69.90
|
61.69
|
120,300
|
|
|
9/29/2021
|
0.00 / 0.00%
|
69.90
|
69.90
|
69.00
|
69.90
|
69.90
|
62.40
|
273,400
|
|
|
9/28/2021
|
-0.10 / -0.14%
|
69.50
|
69.90
|
69.50
|
69.90
|
69.50
|
62.40
|
186,000
|
|
|
9/27/2021
|
+1.20 / +1.74%
|
68.80
|
70.20
|
68.80
|
70.00
|
69.89
|
62.49
|
98,700
|
|
|
9/24/2021
|
0.00 / 0.00%
|
68.80
|
68.90
|
68.80
|
68.80
|
68.87
|
61.42
|
272,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|