Closing price on 3/7/2023
|
|
Open |
66.50 |
High |
68.10 |
Low |
66.50 |
Volume |
1,700 |
Split-adjusted Price |
63.76 |
|
|
SGN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2023
|
-0.90 / -1.31%
|
66.50
|
68.10
|
66.50
|
68.00
|
66.68
|
63.76
|
1,700
|
|
3/6/2023
|
+0.90 / +1.32%
|
67.90
|
68.90
|
67.90
|
68.90
|
68.07
|
64.60
|
1,200
|
|
3/3/2023
|
-1.00 / -1.45%
|
69.00
|
69.00
|
66.50
|
68.00
|
67.80
|
63.76
|
7,500
|
|
3/2/2023
|
+1.00 / +1.47%
|
65.80
|
69.00
|
65.80
|
69.00
|
67.41
|
64.69
|
3,000
|
|
3/1/2023
|
-1.30 / -1.88%
|
68.00
|
68.00
|
67.00
|
68.00
|
67.92
|
63.76
|
7,300
|
|
2/28/2023
|
0.00 / 0.00%
|
69.30
|
69.30
|
69.30
|
69.30
|
69.30
|
64.98
|
0
|
|
2/27/2023
|
+1.50 / +2.21%
|
69.30
|
69.30
|
69.30
|
69.30
|
69.30
|
64.98
|
200
|
|
2/24/2023
|
0.00 / 0.00%
|
68.50
|
68.50
|
67.80
|
67.80
|
67.89
|
63.57
|
2,500
|
|
2/23/2023
|
0.00 / 0.00%
|
67.80
|
67.80
|
67.80
|
67.80
|
67.80
|
63.57
|
200
|
|
2/22/2023
|
-0.30 / -0.44%
|
67.80
|
67.80
|
67.80
|
67.80
|
67.80
|
63.57
|
400
|
|
2/21/2023
|
+0.70 / +1.04%
|
69.00
|
69.00
|
67.50
|
68.10
|
68.10
|
63.85
|
3,100
|
|
2/20/2023
|
+0.40 / +0.60%
|
67.00
|
67.40
|
67.00
|
67.40
|
67.13
|
63.19
|
600
|
|
2/17/2023
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
62.82
|
0
|
|
2/16/2023
|
+0.60 / +0.90%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
62.82
|
200
|
|
2/15/2023
|
0.00 / 0.00%
|
66.40
|
66.40
|
66.40
|
66.40
|
66.40
|
62.26
|
0
|
|
2/14/2023
|
+2.20 / +3.43%
|
64.60
|
66.50
|
64.60
|
66.40
|
65.87
|
62.26
|
1,500
|
|
2/13/2023
|
-1.80 / -2.73%
|
64.20
|
64.20
|
64.20
|
64.20
|
64.20
|
60.19
|
100
|
|
2/10/2023
|
-0.50 / -0.75%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
61.88
|
300
|
|
2/9/2023
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
62.35
|
0
|
|
2/8/2023
|
-0.10 / -0.15%
|
68.50
|
68.50
|
66.50
|
66.50
|
66.55
|
62.35
|
10,100
|
|
2/7/2023
|
-1.30 / -1.91%
|
70.00
|
70.00
|
66.60
|
66.60
|
66.71
|
62.44
|
6,200
|
|
2/6/2023
|
0.00 / 0.00%
|
67.90
|
68.00
|
67.90
|
67.90
|
67.90
|
63.66
|
2,700
|
|
2/3/2023
|
+1.90 / +2.88%
|
67.00
|
67.90
|
66.50
|
67.90
|
67.54
|
63.66
|
5,800
|
|
2/2/2023
|
-0.20 / -0.30%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
61.88
|
4,600
|
|
2/1/2023
|
+0.20 / +0.30%
|
66.10
|
66.20
|
66.10
|
66.20
|
66.20
|
62.07
|
3,200
|
|
1/31/2023
|
-0.40 / -0.60%
|
64.20
|
66.00
|
64.20
|
66.00
|
65.16
|
61.88
|
2,600
|
|
1/30/2023
|
+0.90 / +1.37%
|
65.50
|
66.40
|
65.50
|
66.40
|
65.81
|
62.26
|
18,300
|
|
1/27/2023
|
+0.50 / +0.77%
|
65.00
|
65.50
|
64.00
|
65.50
|
64.64
|
61.41
|
13,800
|
|
1/19/2023
|
+0.50 / +0.78%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
60.94
|
4,300
|
|
1/18/2023
|
+0.50 / +0.78%
|
64.00
|
64.50
|
63.50
|
64.50
|
63.81
|
60.47
|
4,700
|
|
|