|
Closing price on 3/30/2021
|
|
| Open |
70.00 |
| High |
70.30 |
| Low |
70.00 |
| Volume |
42,300 |
| Split-adjusted Price |
61.13 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2021
|
0.00 / 0.00%
|
70.00
|
70.30
|
70.00
|
70.00
|
70.07
|
61.13
|
42,300
|
|
|
3/29/2021
|
+0.70 / +1.01%
|
69.30
|
70.00
|
69.30
|
70.00
|
69.79
|
61.13
|
97,400
|
|
|
3/26/2021
|
-0.30 / -0.43%
|
69.10
|
69.60
|
69.00
|
69.30
|
69.29
|
60.52
|
59,200
|
|
|
3/25/2021
|
-0.30 / -0.43%
|
69.90
|
69.90
|
69.50
|
69.60
|
69.64
|
60.78
|
8,600
|
|
|
3/24/2021
|
0.00 / 0.00%
|
69.50
|
69.90
|
69.40
|
69.90
|
69.54
|
61.05
|
64,600
|
|
|
3/23/2021
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.00
|
69.90
|
69.52
|
61.05
|
44,200
|
|
|
3/22/2021
|
+0.20 / +0.29%
|
70.00
|
70.00
|
69.50
|
69.90
|
69.68
|
61.05
|
6,500
|
|
|
3/19/2021
|
-0.10 / -0.14%
|
69.80
|
69.80
|
69.70
|
69.70
|
69.73
|
60.87
|
34,300
|
|
|
3/18/2021
|
-0.10 / -0.14%
|
69.60
|
70.00
|
69.60
|
69.80
|
69.82
|
60.96
|
34,200
|
|
|
3/17/2021
|
+0.40 / +0.58%
|
69.30
|
69.90
|
69.30
|
69.90
|
69.42
|
61.05
|
1,000
|
|
|
3/16/2021
|
-0.50 / -0.71%
|
69.60
|
69.80
|
69.50
|
69.50
|
69.53
|
60.70
|
5,300
|
|
|
3/15/2021
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.60
|
70.00
|
69.99
|
61.13
|
3,200
|
|
|
3/12/2021
|
+0.50 / +0.72%
|
69.60
|
70.00
|
69.60
|
70.00
|
69.87
|
61.13
|
3,700
|
|
|
3/11/2021
|
0.00 / 0.00%
|
71.00
|
71.00
|
69.50
|
69.50
|
69.89
|
60.70
|
3,600
|
|
|
3/10/2021
|
0.00 / 0.00%
|
70.00
|
70.00
|
68.20
|
69.50
|
69.27
|
60.70
|
9,300
|
|
|
3/9/2021
|
0.00 / 0.00%
|
69.60
|
69.60
|
69.50
|
69.50
|
69.50
|
60.70
|
11,800
|
|
|
3/8/2021
|
-0.50 / -0.71%
|
70.00
|
70.00
|
69.40
|
69.50
|
69.51
|
60.70
|
63,000
|
|
|
3/5/2021
|
0.00 / 0.00%
|
70.00
|
70.10
|
69.50
|
70.00
|
69.92
|
61.13
|
26,400
|
|
|
3/4/2021
|
+0.50 / +0.72%
|
70.00
|
70.00
|
69.50
|
70.00
|
69.78
|
61.13
|
8,100
|
|
|
3/3/2021
|
-0.50 / -0.71%
|
70.00
|
72.00
|
69.30
|
69.50
|
70.11
|
60.70
|
20,100
|
|
|
3/2/2021
|
+0.20 / +0.29%
|
69.00
|
70.00
|
69.00
|
70.00
|
69.93
|
61.13
|
14,100
|
|
|
3/1/2021
|
+0.80 / +1.16%
|
70.00
|
70.00
|
69.00
|
69.80
|
69.69
|
60.96
|
14,900
|
|
|
2/26/2021
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.00
|
69.00
|
68.84
|
60.26
|
4,900
|
|
|
2/25/2021
|
+0.40 / +0.58%
|
69.50
|
69.90
|
68.70
|
69.00
|
69.41
|
60.26
|
1,200
|
|
|
2/24/2021
|
-0.10 / -0.15%
|
68.90
|
69.10
|
68.60
|
68.60
|
68.86
|
59.91
|
9,300
|
|
|
2/23/2021
|
-0.30 / -0.43%
|
69.00
|
69.00
|
68.50
|
68.70
|
68.84
|
60.00
|
2,800
|
|
|
2/22/2021
|
0.00 / 0.00%
|
69.00
|
70.00
|
69.00
|
69.00
|
69.22
|
60.26
|
7,800
|
|
|
2/19/2021
|
-0.50 / -0.72%
|
68.10
|
69.00
|
68.10
|
69.00
|
68.97
|
60.26
|
2,600
|
|
|
2/18/2021
|
+0.50 / +0.72%
|
69.80
|
69.80
|
68.50
|
69.50
|
69.14
|
60.70
|
2,800
|
|
|
2/17/2021
|
0.00 / 0.00%
|
69.00
|
70.50
|
69.00
|
69.00
|
69.65
|
60.26
|
2,600
|
|
|