|
Closing price on 12/1/2022
|
|
| Open |
60.00 |
| High |
60.60 |
| Low |
58.50 |
| Volume |
3,600 |
| Split-adjusted Price |
54.85 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
0.00 / 0.00%
|
60.00
|
60.60
|
58.50
|
58.50
|
58.99
|
54.85
|
3,600
|
|
|
11/30/2022
|
+1.70 / +2.99%
|
56.80
|
58.50
|
55.90
|
58.50
|
56.75
|
54.85
|
2,600
|
|
|
11/29/2022
|
+1.70 / +3.09%
|
56.80
|
56.80
|
55.20
|
56.80
|
56.16
|
53.26
|
1,000
|
|
|
11/28/2022
|
+1.10 / +2.04%
|
52.50
|
55.10
|
52.50
|
55.10
|
54.51
|
51.66
|
1,100
|
|
|
11/25/2022
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
50.63
|
0
|
|
|
11/24/2022
|
+0.90 / +1.70%
|
52.00
|
54.00
|
52.00
|
53.90
|
52.56
|
50.54
|
1,700
|
|
|
11/23/2022
|
0.00 / 0.00%
|
54.00
|
54.50
|
53.00
|
53.00
|
53.50
|
49.69
|
1,700
|
|
|
11/22/2022
|
+0.30 / +0.57%
|
52.50
|
53.00
|
52.50
|
53.00
|
52.89
|
49.69
|
4,800
|
|
|
11/21/2022
|
0.00 / 0.00%
|
52.70
|
53.00
|
52.20
|
52.70
|
52.20
|
49.41
|
2,400
|
|
|
11/18/2022
|
-0.30 / -0.57%
|
53.00
|
53.00
|
51.00
|
52.70
|
51.27
|
49.41
|
3,900
|
|
|
11/17/2022
|
+0.30 / +0.57%
|
52.80
|
53.00
|
52.60
|
53.00
|
52.70
|
49.69
|
4,400
|
|
|
11/16/2022
|
0.00 / 0.00%
|
50.00
|
52.70
|
49.90
|
52.70
|
51.75
|
49.41
|
5,500
|
|
|
11/15/2022
|
-0.50 / -0.94%
|
50.20
|
52.70
|
49.50
|
52.70
|
49.84
|
49.41
|
13,700
|
|
|
11/14/2022
|
-3.90 / -6.83%
|
57.10
|
59.90
|
53.20
|
53.20
|
54.16
|
49.88
|
7,300
|
|
|
11/11/2022
|
0.00 / 0.00%
|
58.80
|
58.80
|
57.10
|
57.10
|
57.29
|
53.54
|
1,600
|
|
|
11/10/2022
|
-2.80 / -4.67%
|
57.00
|
57.10
|
55.80
|
57.10
|
56.23
|
53.54
|
2,800
|
|
|
11/9/2022
|
+1.00 / +1.70%
|
60.70
|
60.70
|
59.90
|
59.90
|
60.17
|
56.16
|
300
|
|
|
11/8/2022
|
-0.10 / -0.17%
|
59.00
|
59.00
|
58.90
|
58.90
|
58.94
|
55.22
|
1,500
|
|
|
11/7/2022
|
-2.40 / -3.91%
|
60.10
|
62.90
|
59.00
|
59.00
|
59.90
|
55.32
|
4,100
|
|
|
11/4/2022
|
-1.40 / -2.23%
|
60.20
|
61.40
|
59.00
|
61.40
|
59.45
|
57.57
|
5,300
|
|
|
11/3/2022
|
+1.90 / +3.12%
|
62.80
|
62.80
|
62.80
|
62.80
|
62.80
|
58.88
|
100
|
|
|
11/2/2022
|
-2.80 / -4.40%
|
60.50
|
61.80
|
60.50
|
60.90
|
60.89
|
57.10
|
900
|
|
|
11/1/2022
|
+3.10 / +5.12%
|
63.60
|
63.70
|
63.60
|
63.70
|
63.65
|
59.72
|
200
|
|
|
10/31/2022
|
-3.30 / -5.16%
|
60.20
|
60.70
|
60.20
|
60.60
|
60.43
|
56.82
|
2,300
|
|
|
10/28/2022
|
+1.00 / +1.59%
|
64.90
|
64.90
|
63.90
|
63.90
|
64.07
|
59.91
|
900
|
|
|
10/27/2022
|
-0.10 / -0.16%
|
62.90
|
62.90
|
62.90
|
62.90
|
62.90
|
58.97
|
200
|
|
|
10/26/2022
|
+0.20 / +0.32%
|
62.80
|
63.00
|
62.80
|
63.00
|
62.85
|
59.07
|
2,100
|
|
|
10/25/2022
|
-0.70 / -1.10%
|
60.10
|
63.00
|
59.30
|
62.80
|
60.11
|
58.88
|
3,800
|
|
|
10/24/2022
|
-1.50 / -2.31%
|
62.70
|
63.50
|
60.50
|
63.50
|
61.22
|
59.54
|
5,300
|
|
|
10/21/2022
|
-2.90 / -4.27%
|
67.80
|
67.90
|
65.00
|
65.00
|
66.29
|
60.94
|
1,100
|
|
|