|
Closing price on 2/8/2021
|
|
| Open |
68.50 |
| High |
68.50 |
| Low |
66.50 |
| Volume |
2,700 |
| Split-adjusted Price |
59.39 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2021
|
-0.50 / -0.73%
|
68.50
|
68.50
|
66.50
|
68.00
|
67.78
|
59.39
|
2,700
|
|
|
2/5/2021
|
0.00 / 0.00%
|
68.00
|
68.50
|
67.50
|
68.50
|
68.17
|
59.82
|
1,200
|
|
|
2/4/2021
|
-0.10 / -0.15%
|
68.50
|
68.50
|
66.60
|
68.50
|
66.90
|
59.82
|
4,800
|
|
|
2/3/2021
|
+1.60 / +2.39%
|
67.00
|
68.80
|
66.00
|
68.60
|
67.96
|
59.91
|
2,700
|
|
|
2/2/2021
|
0.00 / 0.00%
|
63.20
|
67.00
|
63.20
|
67.00
|
65.95
|
58.51
|
1,500
|
|
|
2/1/2021
|
+0.20 / +0.30%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
58.51
|
2,400
|
|
|
1/29/2021
|
+3.50 / +5.53%
|
63.50
|
67.00
|
63.50
|
66.80
|
65.95
|
58.34
|
1,900
|
|
|
1/28/2021
|
-4.70 / -6.91%
|
66.50
|
67.00
|
63.30
|
63.30
|
63.73
|
55.28
|
40,000
|
|
|
1/27/2021
|
-2.00 / -2.86%
|
70.00
|
71.00
|
68.00
|
68.00
|
68.80
|
59.39
|
3,500
|
|
|
1/26/2021
|
-2.00 / -2.78%
|
72.00
|
72.00
|
69.70
|
70.00
|
70.30
|
61.13
|
800
|
|
|
1/25/2021
|
+2.50 / +3.60%
|
69.50
|
72.00
|
69.40
|
72.00
|
69.71
|
62.88
|
4,500
|
|
|
1/22/2021
|
-0.50 / -0.71%
|
69.90
|
70.00
|
69.00
|
69.50
|
69.73
|
60.70
|
5,300
|
|
|
1/21/2021
|
0.00 / 0.00%
|
70.00
|
71.50
|
69.80
|
70.00
|
70.44
|
61.13
|
17,000
|
|
|
1/20/2021
|
0.00 / 0.00%
|
71.50
|
71.50
|
69.00
|
70.00
|
69.46
|
61.13
|
6,600
|
|
|
1/19/2021
|
-2.50 / -3.45%
|
72.30
|
72.50
|
69.00
|
70.00
|
70.99
|
61.13
|
4,300
|
|
|
1/18/2021
|
-0.50 / -0.68%
|
72.00
|
72.50
|
71.30
|
72.50
|
71.80
|
63.32
|
3,000
|
|
|
1/15/2021
|
-0.30 / -0.41%
|
73.30
|
73.40
|
73.00
|
73.00
|
73.27
|
63.75
|
2,500
|
|
|
1/14/2021
|
+1.20 / +1.66%
|
73.00
|
73.40
|
73.00
|
73.30
|
73.26
|
64.01
|
7,600
|
|
|
1/13/2021
|
+0.40 / +0.56%
|
71.50
|
72.50
|
71.50
|
72.10
|
71.92
|
62.97
|
12,100
|
|
|
1/12/2021
|
+0.50 / +0.70%
|
71.20
|
71.70
|
71.20
|
71.70
|
71.20
|
62.62
|
4,700
|
|
|
1/11/2021
|
+0.20 / +0.28%
|
71.00
|
71.20
|
71.00
|
71.20
|
71.08
|
62.18
|
9,300
|
|
|
1/8/2021
|
-0.30 / -0.42%
|
70.70
|
71.50
|
70.70
|
71.00
|
71.22
|
62.01
|
15,700
|
|
|
1/7/2021
|
+0.30 / +0.42%
|
71.00
|
71.40
|
71.00
|
71.30
|
71.03
|
62.27
|
2,400
|
|
|
1/6/2021
|
+0.40 / +0.57%
|
70.50
|
71.00
|
70.50
|
71.00
|
70.85
|
62.01
|
8,800
|
|
|
1/5/2021
|
+0.10 / +0.14%
|
70.50
|
70.60
|
70.40
|
70.60
|
70.50
|
61.66
|
9,600
|
|
|
1/4/2021
|
0.00 / 0.00%
|
70.50
|
70.50
|
70.40
|
70.50
|
70.43
|
61.57
|
4,500
|
|
|
12/31/2020
|
0.00 / 0.00%
|
70.40
|
70.50
|
70.20
|
70.50
|
70.35
|
61.57
|
8,350
|
|
|
12/30/2020
|
+0.10 / +0.14%
|
70.40
|
70.50
|
70.20
|
70.50
|
70.29
|
61.57
|
4,890
|
|
|
12/29/2020
|
+0.20 / +0.28%
|
70.20
|
71.50
|
70.20
|
70.40
|
70.45
|
61.48
|
2,980
|
|
|
12/28/2020
|
0.00 / 0.00%
|
70.20
|
70.50
|
70.10
|
70.20
|
70.25
|
61.31
|
14,940
|
|
|