|
Closing price on 3/20/2020
|
|
| Open |
62.20 |
| High |
66.50 |
| Low |
62.10 |
| Volume |
158,400 |
| Split-adjusted Price |
51.91 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
+0.80 / +1.29%
|
62.20
|
66.50
|
62.10
|
63.00
|
66.45
|
51.91
|
158,400
|
|
|
3/19/2020
|
-1.10 / -1.74%
|
63.00
|
65.40
|
62.20
|
62.20
|
62.61
|
51.25
|
7,140
|
|
|
3/18/2020
|
+0.80 / +1.28%
|
62.00
|
63.30
|
61.60
|
63.30
|
63.19
|
52.16
|
10,730
|
|
|
3/17/2020
|
0.00 / 0.00%
|
61.50
|
63.20
|
60.30
|
62.50
|
61.95
|
51.50
|
11,090
|
|
|
3/16/2020
|
-2.70 / -4.14%
|
66.20
|
68.00
|
62.50
|
62.50
|
63.70
|
51.50
|
1,460
|
|
|
3/13/2020
|
-2.70 / -3.98%
|
65.00
|
67.80
|
63.20
|
65.20
|
64.64
|
53.72
|
4,610
|
|
|
3/12/2020
|
-5.00 / -6.86%
|
67.80
|
68.40
|
67.80
|
67.90
|
68.02
|
55.95
|
11,320
|
|
|
3/11/2020
|
-0.10 / -0.14%
|
70.40
|
72.90
|
69.50
|
72.90
|
70.03
|
60.07
|
6,440
|
|
|
3/10/2020
|
+4.00 / +5.80%
|
69.20
|
73.00
|
69.10
|
73.00
|
71.25
|
60.15
|
800
|
|
|
3/9/2020
|
-5.00 / -6.76%
|
72.00
|
73.70
|
69.00
|
69.00
|
71.37
|
56.85
|
7,020
|
|
|
3/6/2020
|
-1.00 / -1.33%
|
74.10
|
75.00
|
73.30
|
74.00
|
74.72
|
60.97
|
9,020
|
|
|
3/5/2020
|
+1.20 / +1.63%
|
74.80
|
75.00
|
73.80
|
75.00
|
74.68
|
61.80
|
3,870
|
|
|
3/4/2020
|
-0.70 / -0.94%
|
76.00
|
76.00
|
73.00
|
73.80
|
73.07
|
60.81
|
5,570
|
|
|
3/3/2020
|
+2.30 / +3.19%
|
72.50
|
75.00
|
72.50
|
74.50
|
74.73
|
61.39
|
11,080
|
|
|
3/2/2020
|
-0.30 / -0.41%
|
73.00
|
73.20
|
72.20
|
72.20
|
72.84
|
59.49
|
545,988
|
|
|
2/28/2020
|
+0.90 / +1.26%
|
71.80
|
73.00
|
71.80
|
72.50
|
72.07
|
59.74
|
355,590
|
|
|
2/27/2020
|
-0.50 / -0.69%
|
72.00
|
72.10
|
71.50
|
71.60
|
72.05
|
59.00
|
26,440
|
|
|
2/26/2020
|
-2.50 / -3.35%
|
74.00
|
74.00
|
71.90
|
72.10
|
72.06
|
59.41
|
30,960
|
|
|
2/25/2020
|
-2.20 / -2.86%
|
76.90
|
77.00
|
74.60
|
74.60
|
75.40
|
61.47
|
7,440
|
|
|
2/24/2020
|
-4.50 / -5.54%
|
81.00
|
81.00
|
76.80
|
76.80
|
77.12
|
63.28
|
164,140
|
|
|
2/21/2020
|
0.00 / 0.00%
|
81.30
|
83.00
|
81.00
|
81.30
|
81.39
|
66.99
|
5,320
|
|
|
2/20/2020
|
-0.70 / -0.85%
|
82.10
|
82.10
|
81.30
|
81.30
|
82.07
|
66.99
|
1,840
|
|
|
2/19/2020
|
0.00 / 0.00%
|
83.50
|
83.50
|
82.00
|
82.00
|
82.23
|
67.57
|
1,970
|
|
|
2/18/2020
|
-1.90 / -2.26%
|
83.90
|
83.90
|
82.00
|
82.00
|
82.19
|
67.57
|
2,920
|
|
|
2/17/2020
|
+0.40 / +0.48%
|
83.00
|
85.00
|
83.00
|
83.90
|
83.78
|
69.13
|
1,110
|
|
|
2/14/2020
|
-0.30 / -0.36%
|
83.00
|
83.50
|
82.00
|
83.50
|
82.46
|
68.80
|
1,140
|
|
|
2/13/2020
|
+0.30 / +0.36%
|
83.00
|
83.80
|
82.60
|
83.80
|
82.79
|
69.05
|
1,220
|
|
|
2/12/2020
|
-0.50 / -0.60%
|
83.90
|
83.90
|
82.00
|
83.50
|
83.14
|
68.80
|
2,610
|
|
|
2/11/2020
|
0.00 / 0.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
69.21
|
40
|
|
|
2/10/2020
|
-2.00 / -2.33%
|
84.90
|
85.00
|
83.50
|
84.00
|
84.62
|
69.21
|
650
|
|
|