Closing price on 2/10/2023
|
|
Open |
66.00 |
High |
66.00 |
Low |
66.00 |
Volume |
300 |
Split-adjusted Price |
61.88 |
|
|
SGN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/10/2023
|
-0.50 / -0.75%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
61.88
|
300
|
|
2/9/2023
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
62.35
|
0
|
|
2/8/2023
|
-0.10 / -0.15%
|
68.50
|
68.50
|
66.50
|
66.50
|
66.55
|
62.35
|
10,100
|
|
2/7/2023
|
-1.30 / -1.91%
|
70.00
|
70.00
|
66.60
|
66.60
|
66.71
|
62.44
|
6,200
|
|
2/6/2023
|
0.00 / 0.00%
|
67.90
|
68.00
|
67.90
|
67.90
|
67.90
|
63.66
|
2,700
|
|
2/3/2023
|
+1.90 / +2.88%
|
67.00
|
67.90
|
66.50
|
67.90
|
67.54
|
63.66
|
5,800
|
|
2/2/2023
|
-0.20 / -0.30%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
61.88
|
4,600
|
|
2/1/2023
|
+0.20 / +0.30%
|
66.10
|
66.20
|
66.10
|
66.20
|
66.20
|
62.07
|
3,200
|
|
1/31/2023
|
-0.40 / -0.60%
|
64.20
|
66.00
|
64.20
|
66.00
|
65.16
|
61.88
|
2,600
|
|
1/30/2023
|
+0.90 / +1.37%
|
65.50
|
66.40
|
65.50
|
66.40
|
65.81
|
62.26
|
18,300
|
|
1/27/2023
|
+0.50 / +0.77%
|
65.00
|
65.50
|
64.00
|
65.50
|
64.64
|
61.41
|
13,800
|
|
1/19/2023
|
+0.50 / +0.78%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
60.94
|
4,300
|
|
1/18/2023
|
+0.50 / +0.78%
|
64.00
|
64.50
|
63.50
|
64.50
|
63.81
|
60.47
|
4,700
|
|
1/17/2023
|
-0.50 / -0.78%
|
63.50
|
64.00
|
63.50
|
64.00
|
63.99
|
60.01
|
4,400
|
|
1/16/2023
|
0.00 / 0.00%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
60.47
|
6,400
|
|
1/13/2023
|
0.00 / 0.00%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
60.47
|
3,700
|
|
1/12/2023
|
0.00 / 0.00%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
60.47
|
2,100
|
|
1/11/2023
|
+0.50 / +0.78%
|
64.50
|
64.50
|
64.00
|
64.50
|
64.21
|
60.47
|
3,500
|
|
1/10/2023
|
-1.10 / -1.69%
|
63.50
|
64.00
|
63.50
|
64.00
|
63.90
|
60.01
|
1,600
|
|
1/9/2023
|
0.00 / 0.00%
|
65.10
|
65.10
|
65.10
|
65.10
|
65.10
|
61.04
|
0
|
|
1/6/2023
|
+0.10 / +0.15%
|
65.10
|
65.10
|
64.90
|
65.10
|
65.06
|
61.04
|
3,200
|
|
1/5/2023
|
+1.50 / +2.36%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
60.94
|
1,600
|
|
1/4/2023
|
-0.50 / -0.78%
|
63.00
|
63.50
|
63.00
|
63.50
|
63.14
|
59.54
|
700
|
|
1/3/2023
|
+1.30 / +2.07%
|
62.70
|
64.00
|
62.70
|
64.00
|
63.35
|
60.01
|
200
|
|
12/30/2022
|
0.00 / 0.00%
|
62.00
|
62.70
|
62.00
|
62.70
|
62.61
|
58.79
|
1,600
|
|
12/29/2022
|
-0.10 / -0.16%
|
62.80
|
62.80
|
62.70
|
62.70
|
62.72
|
58.79
|
1,300
|
|
12/28/2022
|
0.00 / 0.00%
|
62.00
|
62.80
|
62.00
|
62.80
|
62.18
|
58.88
|
2,600
|
|
12/27/2022
|
+0.80 / +1.29%
|
60.00
|
62.80
|
60.00
|
62.80
|
60.70
|
58.88
|
400
|
|
12/26/2022
|
0.00 / 0.00%
|
62.80
|
62.80
|
62.00
|
62.00
|
62.14
|
58.13
|
3,000
|
|
12/23/2022
|
-2.50 / -3.88%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
58.13
|
100
|
|
|