|
Closing price on 3/4/2021
|
|
| Open |
70.00 |
| High |
70.00 |
| Low |
69.50 |
| Volume |
8,100 |
| Split-adjusted Price |
61.13 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/9/2021
|
+1.00 / +1.47%
|
66.50
|
69.00
|
66.50
|
69.00
|
67.11
|
60.26
|
2,900
|
|
|
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
|
|
|