|
Closing price on 3/24/2025
|
|
| Open |
86.80 |
| High |
86.90 |
| Low |
85.30 |
| Volume |
51,000 |
| Split-adjusted Price |
85.70 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2025
|
-1.10 / -1.27%
|
86.80
|
86.90
|
85.30
|
85.70
|
85.79
|
85.70
|
51,000
|
|
|
3/21/2025
|
+0.30 / +0.35%
|
86.50
|
87.00
|
86.00
|
86.80
|
86.76
|
86.80
|
22,400
|
|
|
3/20/2025
|
+1.00 / +1.17%
|
85.10
|
88.50
|
85.10
|
86.50
|
86.47
|
86.50
|
46,500
|
|
|
3/19/2025
|
-1.00 / -1.16%
|
85.90
|
86.40
|
84.90
|
85.50
|
85.38
|
85.50
|
75,900
|
|
|
3/18/2025
|
-2.00 / -2.26%
|
88.10
|
88.40
|
85.40
|
86.50
|
86.75
|
86.50
|
119,800
|
|
|
3/17/2025
|
-0.80 / -0.90%
|
89.60
|
89.70
|
88.50
|
88.50
|
89.22
|
88.50
|
33,900
|
|
|
3/14/2025
|
-0.70 / -0.78%
|
89.60
|
90.30
|
89.30
|
89.30
|
89.62
|
89.30
|
43,200
|
|
|
3/13/2025
|
-3.70 / -3.95%
|
93.60
|
93.60
|
90.00
|
90.00
|
91.49
|
90.00
|
106,200
|
|
|
3/12/2025
|
-0.90 / -0.95%
|
94.60
|
94.60
|
92.50
|
93.70
|
93.77
|
93.70
|
42,900
|
|
|
3/11/2025
|
-0.40 / -0.42%
|
94.90
|
95.00
|
94.20
|
94.60
|
94.63
|
94.60
|
12,500
|
|
|
3/10/2025
|
+0.70 / +0.74%
|
95.00
|
95.30
|
93.50
|
95.00
|
94.38
|
95.00
|
33,600
|
|
|
3/7/2025
|
+0.10 / +0.11%
|
94.20
|
94.80
|
94.00
|
94.30
|
94.21
|
94.30
|
15,700
|
|
|
3/6/2025
|
-1.80 / -1.88%
|
95.00
|
97.00
|
93.00
|
94.20
|
94.30
|
94.20
|
74,100
|
|
|
3/5/2025
|
-1.00 / -1.03%
|
96.90
|
97.00
|
95.00
|
96.00
|
95.62
|
96.00
|
49,800
|
|
|
3/4/2025
|
+0.70 / +0.73%
|
96.40
|
98.40
|
96.30
|
97.00
|
96.92
|
97.00
|
53,400
|
|
|
3/3/2025
|
+0.10 / +0.10%
|
97.40
|
97.50
|
95.10
|
96.30
|
96.22
|
96.30
|
54,500
|
|
|
2/28/2025
|
-2.70 / -2.73%
|
99.00
|
99.50
|
96.20
|
96.20
|
97.49
|
96.20
|
69,400
|
|
|
2/27/2025
|
-1.60 / -1.59%
|
100.50
|
100.50
|
98.00
|
98.90
|
99.20
|
98.90
|
17,200
|
|
|
2/26/2025
|
+2.00 / +2.03%
|
99.50
|
105.30
|
99.50
|
100.50
|
104.27
|
100.50
|
344,200
|
|
|
2/25/2025
|
+1.10 / +1.13%
|
97.40
|
98.50
|
96.40
|
98.50
|
97.25
|
98.50
|
16,600
|
|
|
2/24/2025
|
+0.40 / +0.41%
|
97.00
|
97.90
|
97.00
|
97.40
|
97.28
|
97.40
|
24,600
|
|
|
2/21/2025
|
+1.00 / +1.04%
|
96.00
|
98.70
|
96.00
|
97.00
|
97.58
|
97.00
|
29,000
|
|
|
2/20/2025
|
-0.50 / -0.52%
|
96.70
|
97.90
|
96.00
|
96.00
|
96.59
|
96.00
|
24,200
|
|
|
2/19/2025
|
+1.50 / +1.58%
|
93.50
|
96.70
|
93.50
|
96.50
|
95.23
|
96.50
|
34,800
|
|
|
2/18/2025
|
-2.90 / -2.96%
|
96.60
|
97.00
|
95.00
|
95.00
|
95.91
|
95.00
|
55,600
|
|
|
2/17/2025
|
-3.00 / -2.97%
|
100.50
|
101.50
|
97.10
|
97.90
|
98.58
|
97.90
|
34,300
|
|
|
2/14/2025
|
+2.00 / +2.02%
|
99.10
|
102.90
|
99.10
|
100.90
|
100.97
|
100.90
|
63,800
|
|
|
2/13/2025
|
+2.30 / +2.38%
|
97.10
|
98.90
|
97.10
|
98.90
|
98.02
|
98.90
|
40,100
|
|
|
2/12/2025
|
-2.40 / -2.42%
|
99.30
|
99.30
|
96.30
|
96.60
|
96.93
|
96.60
|
25,800
|
|
|
2/11/2025
|
+3.00 / +3.13%
|
95.80
|
100.50
|
94.00
|
99.00
|
97.98
|
99.00
|
41,400
|
|
|