|
Closing price on 12/21/2020
|
|
| Open |
70.60 |
| High |
70.90 |
| Low |
70.30 |
| Volume |
8,450 |
| Split-adjusted Price |
61.92 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2020
|
+0.30 / +0.42%
|
70.60
|
70.90
|
70.30
|
70.90
|
70.45
|
61.92
|
8,450
|
|
|
12/18/2020
|
+0.10 / +0.14%
|
70.30
|
70.60
|
70.30
|
70.60
|
70.54
|
61.66
|
9,530
|
|
|
12/17/2020
|
+0.20 / +0.28%
|
71.00
|
71.00
|
70.20
|
70.50
|
70.33
|
61.57
|
9,320
|
|
|
12/16/2020
|
+0.20 / +0.29%
|
70.10
|
70.90
|
70.10
|
70.30
|
70.42
|
61.39
|
7,410
|
|
|
12/15/2020
|
-0.70 / -0.99%
|
70.70
|
70.70
|
70.10
|
70.10
|
70.39
|
61.22
|
26,230
|
|
|
12/14/2020
|
+1.10 / +1.58%
|
70.00
|
71.00
|
69.70
|
70.80
|
70.52
|
61.83
|
15,400
|
|
|
12/11/2020
|
+0.10 / +0.14%
|
69.60
|
70.00
|
69.60
|
69.70
|
69.60
|
60.87
|
5,260
|
|
|
12/10/2020
|
0.00 / 0.00%
|
69.60
|
69.90
|
69.60
|
69.60
|
69.76
|
60.78
|
6,250
|
|
|
12/9/2020
|
-0.10 / -0.14%
|
70.00
|
70.00
|
69.50
|
69.60
|
69.67
|
60.78
|
15,310
|
|
|
12/8/2020
|
+0.30 / +0.43%
|
69.40
|
69.70
|
69.40
|
69.70
|
69.43
|
60.87
|
5,500
|
|
|
12/7/2020
|
0.00 / 0.00%
|
69.40
|
69.60
|
69.30
|
69.40
|
69.37
|
60.61
|
18,980
|
|
|
12/4/2020
|
-0.20 / -0.29%
|
69.60
|
69.60
|
69.40
|
69.40
|
69.40
|
60.61
|
13,580
|
|
|
12/3/2020
|
+0.10 / +0.14%
|
69.40
|
69.60
|
69.30
|
69.60
|
69.40
|
60.78
|
14,940
|
|
|
12/2/2020
|
-0.30 / -0.43%
|
69.50
|
69.60
|
69.30
|
69.50
|
69.46
|
60.70
|
18,980
|
|
|
12/1/2020
|
0.00 / 0.00%
|
69.60
|
69.80
|
69.00
|
69.80
|
69.37
|
60.96
|
21,940
|
|
|
11/30/2020
|
-0.20 / -0.29%
|
70.00
|
70.50
|
69.80
|
69.80
|
69.88
|
60.96
|
7,970
|
|
|
11/27/2020
|
+0.40 / +0.57%
|
69.60
|
70.00
|
69.50
|
70.00
|
69.60
|
61.13
|
25,430
|
|
|
11/26/2020
|
0.00 / 0.00%
|
69.50
|
69.60
|
69.50
|
69.60
|
69.52
|
60.78
|
258,698
|
|
|
11/25/2020
|
+0.10 / +0.14%
|
70.00
|
70.50
|
69.50
|
69.60
|
69.85
|
60.78
|
1,005,410
|
|
|
11/24/2020
|
+0.30 / +0.43%
|
70.00
|
70.00
|
69.10
|
69.50
|
69.52
|
60.70
|
23,200
|
|
|
11/23/2020
|
+0.40 / +0.58%
|
68.80
|
69.50
|
68.80
|
69.20
|
69.07
|
60.43
|
42,270
|
|
|
11/20/2020
|
0.00 / 0.00%
|
68.80
|
68.80
|
68.70
|
68.80
|
68.79
|
60.08
|
5,150
|
|
|
11/19/2020
|
+0.20 / +0.29%
|
68.80
|
68.80
|
68.20
|
68.80
|
68.72
|
60.08
|
2,930
|
|
|
11/18/2020
|
+0.60 / +0.88%
|
68.00
|
68.80
|
68.00
|
68.60
|
68.27
|
59.91
|
6,180
|
|
|
11/17/2020
|
-0.50 / -0.73%
|
68.50
|
68.90
|
68.00
|
68.00
|
68.36
|
59.39
|
16,320
|
|
|
11/16/2020
|
-1.00 / -1.44%
|
69.50
|
69.50
|
68.40
|
68.50
|
68.73
|
59.82
|
12,510
|
|
|
11/13/2020
|
-1.40 / -1.97%
|
70.50
|
70.50
|
68.30
|
69.50
|
68.82
|
60.70
|
10,520
|
|
|
11/12/2020
|
-0.10 / -0.14%
|
71.50
|
72.00
|
70.50
|
70.90
|
71.16
|
60.17
|
3,900
|
|
|
11/11/2020
|
-1.00 / -1.39%
|
72.00
|
72.00
|
71.00
|
71.00
|
71.54
|
60.26
|
15,360
|
|
|
11/10/2020
|
+2.60 / +3.75%
|
73.00
|
73.00
|
70.60
|
72.00
|
72.21
|
61.11
|
36,580
|
|
|