|
Closing price on 3/2/2026
|
|
| Open |
57.60 |
| High |
57.90 |
| Low |
56.80 |
| Volume |
16,300 |
| Split-adjusted Price |
57.50 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2026
|
-0.20 / -0.35%
|
57.60
|
57.90
|
56.80
|
57.50
|
57.12
|
57.50
|
16,300
|
|
|
2/27/2026
|
-0.70 / -1.20%
|
58.10
|
58.30
|
57.50
|
57.70
|
57.81
|
57.70
|
28,800
|
|
|
2/26/2026
|
-0.50 / -0.85%
|
58.90
|
58.90
|
57.80
|
58.40
|
58.02
|
58.40
|
16,100
|
|
|
2/25/2026
|
-0.40 / -0.67%
|
59.30
|
59.30
|
58.50
|
58.90
|
58.61
|
58.90
|
14,100
|
|
|
2/24/2026
|
+0.30 / +0.51%
|
59.00
|
59.60
|
59.00
|
59.30
|
59.32
|
59.30
|
13,800
|
|
|
2/23/2026
|
+1.00 / +1.72%
|
58.20
|
59.50
|
58.20
|
59.00
|
58.86
|
59.00
|
20,500
|
|
|
2/13/2026
|
-0.50 / -0.85%
|
58.60
|
58.60
|
58.00
|
58.00
|
58.18
|
58.00
|
9,100
|
|
|
2/12/2026
|
+0.20 / +0.34%
|
58.00
|
59.40
|
58.00
|
58.50
|
58.57
|
58.50
|
2,700
|
|
|
2/11/2026
|
+0.30 / +0.52%
|
57.70
|
58.30
|
57.70
|
58.30
|
58.06
|
58.30
|
17,600
|
|
|
2/10/2026
|
-0.20 / -0.34%
|
58.20
|
58.50
|
58.00
|
58.00
|
58.21
|
58.00
|
5,500
|
|
|
2/9/2026
|
+0.10 / +0.17%
|
58.90
|
58.90
|
58.20
|
58.20
|
58.68
|
58.20
|
11,900
|
|
|
2/6/2026
|
+1.10 / +1.93%
|
57.20
|
59.40
|
57.20
|
58.10
|
58.56
|
58.10
|
19,300
|
|
|
2/5/2026
|
-3.50 / -5.79%
|
60.50
|
60.50
|
57.00
|
57.00
|
59.20
|
57.00
|
21,000
|
|
|
2/4/2026
|
+0.30 / +0.50%
|
61.40
|
61.40
|
59.90
|
60.50
|
60.08
|
60.50
|
19,100
|
|
|
2/3/2026
|
0.00 / 0.00%
|
60.00
|
60.20
|
59.90
|
60.20
|
60.02
|
60.20
|
24,100
|
|
|
2/2/2026
|
+0.10 / +0.17%
|
60.00
|
60.20
|
59.40
|
60.20
|
59.65
|
60.20
|
7,200
|
|
|
1/30/2026
|
0.00 / 0.00%
|
60.20
|
60.40
|
59.00
|
60.10
|
59.98
|
60.10
|
10,500
|
|
|
1/29/2026
|
-0.20 / -0.33%
|
60.30
|
60.40
|
60.10
|
60.10
|
60.23
|
60.10
|
21,800
|
|
|
1/28/2026
|
-0.30 / -0.50%
|
60.60
|
60.60
|
60.00
|
60.30
|
60.22
|
60.30
|
22,900
|
|
|
1/27/2026
|
0.00 / 0.00%
|
60.20
|
61.00
|
60.00
|
60.60
|
60.31
|
60.60
|
25,300
|
|
|
1/26/2026
|
-1.20 / -1.94%
|
61.70
|
62.40
|
60.60
|
60.60
|
61.18
|
60.60
|
33,500
|
|
|
1/23/2026
|
-0.40 / -0.64%
|
61.80
|
62.40
|
61.60
|
61.80
|
61.93
|
61.80
|
21,100
|
|
|
1/22/2026
|
0.00 / 0.00%
|
62.50
|
63.50
|
60.50
|
62.20
|
61.65
|
62.20
|
27,200
|
|
|
1/21/2026
|
-0.70 / -1.11%
|
62.80
|
62.80
|
61.80
|
62.20
|
62.19
|
62.20
|
33,500
|
|
|
1/20/2026
|
-0.30 / -0.47%
|
63.20
|
63.90
|
62.50
|
62.90
|
63.03
|
62.90
|
15,100
|
|
|
1/19/2026
|
+0.80 / +1.28%
|
63.30
|
64.40
|
62.40
|
63.20
|
63.08
|
63.20
|
38,700
|
|
|
1/16/2026
|
-0.10 / -0.16%
|
63.80
|
63.90
|
62.40
|
62.40
|
63.30
|
62.40
|
66,900
|
|
|
1/15/2026
|
+4.00 / +6.84%
|
58.60
|
62.50
|
58.60
|
62.50
|
62.00
|
62.50
|
96,000
|
|
|
1/14/2026
|
+1.40 / +2.45%
|
57.80
|
58.50
|
57.10
|
58.50
|
57.88
|
58.50
|
28,800
|
|
|
1/13/2026
|
+0.40 / +0.71%
|
56.90
|
57.80
|
56.70
|
57.10
|
56.93
|
57.10
|
14,500
|
|
|