|
Closing price on 12/3/2020
|
|
| Open |
69.40 |
| High |
69.60 |
| Low |
69.30 |
| Volume |
14,940 |
| Split-adjusted Price |
60.78 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/9/2020
|
+0.50 / +0.73%
|
68.90
|
69.40
|
67.90
|
69.40
|
68.17
|
58.90
|
13,610
|
|
|
11/6/2020
|
+0.50 / +0.73%
|
68.50
|
69.00
|
68.00
|
68.90
|
68.29
|
58.47
|
19,490
|
|
|
11/5/2020
|
+0.90 / +1.33%
|
68.90
|
68.90
|
68.40
|
68.40
|
68.76
|
58.05
|
180
|
|
|
11/4/2020
|
-0.50 / -0.74%
|
68.00
|
68.00
|
67.50
|
67.50
|
67.99
|
57.29
|
6,600
|
|
|
11/3/2020
|
+0.40 / +0.59%
|
67.60
|
68.50
|
66.90
|
68.00
|
67.59
|
57.71
|
6,760
|
|
|
11/2/2020
|
-0.10 / -0.15%
|
65.90
|
67.70
|
65.80
|
67.60
|
66.05
|
57.37
|
710
|
|
|
10/30/2020
|
+0.90 / +1.35%
|
66.00
|
67.70
|
66.00
|
67.70
|
66.06
|
57.46
|
2,300
|
|
|
10/29/2020
|
-1.20 / -1.76%
|
66.10
|
67.00
|
65.70
|
66.80
|
66.12
|
56.69
|
3,660
|
|
|
10/28/2020
|
-3.90 / -5.42%
|
67.20
|
68.00
|
67.20
|
68.00
|
67.62
|
57.71
|
1,210,328
|
|
|
10/27/2020
|
+4.70 / +6.99%
|
67.20
|
71.90
|
67.10
|
71.90
|
70.41
|
61.02
|
10,140
|
|
|
10/26/2020
|
-0.30 / -0.44%
|
68.50
|
68.50
|
67.20
|
67.20
|
67.55
|
57.03
|
3,390
|
|
|
10/23/2020
|
-0.50 / -0.74%
|
67.00
|
68.00
|
67.00
|
67.50
|
67.30
|
57.29
|
1,590
|
|
|