|
Closing price on 12/21/2022
|
|
| Open |
62.50 |
| High |
65.00 |
| Low |
62.50 |
| Volume |
4,400 |
| Split-adjusted Price |
60.94 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2022
|
+0.30 / +0.46%
|
62.50
|
65.00
|
62.50
|
65.00
|
62.62
|
60.94
|
4,400
|
|
|
12/20/2022
|
-0.20 / -0.31%
|
64.60
|
65.00
|
64.50
|
64.70
|
64.50
|
60.66
|
2,800
|
|
|
12/19/2022
|
+2.50 / +4.01%
|
64.50
|
65.00
|
64.50
|
64.90
|
64.92
|
60.85
|
2,300
|
|
|
12/16/2022
|
+0.60 / +0.97%
|
62.00
|
63.00
|
62.00
|
62.40
|
62.67
|
58.51
|
2,100
|
|
|
12/15/2022
|
+1.80 / +3.00%
|
60.00
|
61.80
|
60.00
|
61.80
|
61.58
|
57.94
|
3,300
|
|
|
12/14/2022
|
-0.10 / -0.17%
|
60.10
|
60.20
|
60.00
|
60.00
|
60.06
|
56.26
|
3,200
|
|
|
12/13/2022
|
+1.10 / +1.86%
|
60.10
|
60.10
|
60.00
|
60.10
|
60.09
|
56.35
|
900
|
|
|
12/12/2022
|
+0.80 / +1.37%
|
59.70
|
60.10
|
59.00
|
59.00
|
59.31
|
55.32
|
5,700
|
|
|
12/9/2022
|
+2.20 / +3.93%
|
58.00
|
58.20
|
58.00
|
58.20
|
58.02
|
54.57
|
1,000
|
|
|
12/8/2022
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
52.51
|
0
|
|
|
12/7/2022
|
-1.50 / -2.61%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
52.51
|
1,700
|
|
|
12/6/2022
|
-0.40 / -0.69%
|
57.10
|
57.50
|
57.00
|
57.50
|
57.13
|
53.91
|
2,200
|
|
|
12/5/2022
|
-0.10 / -0.17%
|
58.00
|
58.00
|
57.00
|
57.90
|
57.60
|
54.29
|
800
|
|
|
12/2/2022
|
-0.50 / -0.85%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
54.38
|
300
|
|
|
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
|
|
|