|
Closing price on 3/4/2025
|
|
| Open |
96.40 |
| High |
98.40 |
| Low |
96.30 |
| Volume |
53,400 |
| Split-adjusted Price |
97.00 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/10/2025
|
-5.00 / -4.95%
|
101.00
|
101.00
|
94.00
|
96.00
|
96.74
|
96.00
|
113,400
|
|
|
2/7/2025
|
-1.10 / -1.08%
|
102.50
|
105.00
|
99.10
|
101.00
|
101.75
|
101.00
|
35,600
|
|
|
2/6/2025
|
+1.60 / +1.59%
|
99.90
|
105.00
|
95.10
|
102.10
|
101.67
|
102.10
|
47,200
|
|
|
2/5/2025
|
+6.00 / +6.35%
|
94.50
|
101.10
|
94.50
|
100.50
|
98.41
|
100.50
|
136,100
|
|
|
2/4/2025
|
+0.20 / +0.21%
|
93.90
|
96.50
|
93.80
|
94.50
|
94.62
|
94.50
|
36,700
|
|
|
2/3/2025
|
+6.10 / +6.92%
|
88.30
|
94.30
|
87.00
|
94.30
|
91.27
|
94.30
|
87,200
|
|
|
1/24/2025
|
-0.20 / -0.23%
|
88.50
|
88.50
|
86.00
|
88.20
|
87.85
|
88.20
|
12,600
|
|
|
1/23/2025
|
+0.80 / +0.91%
|
91.00
|
91.00
|
88.00
|
88.40
|
89.89
|
88.40
|
30,300
|
|
|
1/22/2025
|
+5.70 / +6.96%
|
81.90
|
87.60
|
81.80
|
87.60
|
85.19
|
87.60
|
83,100
|
|
|
1/21/2025
|
+0.40 / +0.49%
|
81.50
|
81.90
|
81.10
|
81.90
|
81.43
|
81.90
|
23,600
|
|
|
1/20/2025
|
+0.40 / +0.49%
|
82.10
|
82.10
|
81.00
|
81.50
|
81.14
|
81.50
|
14,400
|
|
|
1/17/2025
|
-0.40 / -0.49%
|
82.50
|
82.50
|
80.50
|
81.10
|
81.46
|
81.10
|
7,000
|
|
|
1/16/2025
|
-0.50 / -0.61%
|
81.90
|
83.00
|
81.10
|
81.50
|
82.04
|
81.50
|
38,800
|
|
|
1/15/2025
|
-0.20 / -0.24%
|
81.90
|
82.00
|
81.90
|
82.00
|
81.98
|
82.00
|
2,900
|
|
|