|
Closing price on 3/9/2022
|
|
| Open |
76.60 |
| High |
77.20 |
| Low |
76.40 |
| Volume |
82,700 |
| Split-adjusted Price |
69.44 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
-0.30 / -0.39%
|
76.60
|
77.20
|
76.40
|
76.70
|
76.73
|
69.44
|
82,700
|
|
|
3/8/2022
|
-0.60 / -0.77%
|
77.50
|
77.50
|
76.10
|
77.00
|
76.75
|
69.72
|
8,300
|
|
|
3/7/2022
|
-1.70 / -2.14%
|
79.30
|
79.30
|
77.50
|
77.60
|
77.79
|
70.26
|
7,600
|
|
|
3/4/2022
|
-0.10 / -0.13%
|
77.50
|
79.30
|
77.50
|
79.30
|
77.88
|
71.80
|
1,900
|
|
|
3/3/2022
|
+1.90 / +2.45%
|
78.60
|
79.50
|
78.60
|
79.40
|
78.95
|
71.89
|
2,100
|
|
|
3/2/2022
|
-2.50 / -3.13%
|
80.00
|
80.00
|
77.50
|
77.50
|
79.36
|
70.17
|
6,000
|
|
|
3/1/2022
|
+1.50 / +1.91%
|
78.50
|
80.00
|
78.50
|
80.00
|
78.50
|
72.43
|
1,100
|
|
|
2/28/2022
|
-2.30 / -2.85%
|
77.50
|
80.90
|
77.10
|
78.50
|
79.28
|
71.07
|
3,100
|
|
|
2/25/2022
|
0.00 / 0.00%
|
80.00
|
80.90
|
78.00
|
80.80
|
79.60
|
73.16
|
3,200
|
|
|
2/24/2022
|
+0.60 / +0.75%
|
80.20
|
81.90
|
77.20
|
80.80
|
79.22
|
73.16
|
6,600
|
|
|
2/23/2022
|
-0.10 / -0.12%
|
80.40
|
80.50
|
80.10
|
80.20
|
80.28
|
72.61
|
9,400
|
|
|
2/22/2022
|
-2.20 / -2.67%
|
80.00
|
81.10
|
80.00
|
80.30
|
80.48
|
72.70
|
6,000
|
|
|
2/21/2022
|
0.00 / 0.00%
|
82.90
|
83.70
|
82.50
|
82.50
|
83.00
|
74.70
|
6,000
|
|
|
2/18/2022
|
-0.50 / -0.60%
|
82.80
|
83.00
|
80.00
|
82.50
|
81.86
|
74.70
|
5,100
|
|
|
2/17/2022
|
+1.70 / +2.09%
|
85.00
|
85.00
|
81.60
|
83.00
|
82.82
|
75.15
|
9,500
|
|
|
2/16/2022
|
+5.30 / +6.97%
|
80.50
|
81.30
|
79.90
|
81.30
|
81.10
|
73.61
|
37,200
|
|
|
2/15/2022
|
+2.50 / +3.40%
|
73.00
|
76.00
|
73.00
|
76.00
|
75.54
|
68.81
|
6,500
|
|
|
2/14/2022
|
+0.50 / +0.68%
|
73.10
|
75.00
|
73.00
|
73.50
|
73.78
|
66.55
|
8,400
|
|
|
2/11/2022
|
-3.00 / -3.95%
|
75.50
|
75.50
|
73.00
|
73.00
|
75.14
|
66.09
|
33,700
|
|
|
2/10/2022
|
-0.40 / -0.52%
|
76.40
|
76.40
|
76.00
|
76.00
|
76.31
|
68.81
|
9,600
|
|
|
2/9/2022
|
+0.90 / +1.19%
|
76.00
|
76.70
|
74.00
|
76.40
|
76.00
|
69.17
|
9,400
|
|
|
2/8/2022
|
+3.00 / +4.14%
|
72.50
|
76.90
|
72.50
|
75.50
|
75.47
|
68.36
|
44,800
|
|
|
2/7/2022
|
+4.00 / +5.84%
|
71.80
|
72.50
|
71.40
|
72.50
|
71.94
|
65.64
|
19,200
|
|
|
1/28/2022
|
+0.60 / +0.88%
|
68.10
|
68.50
|
68.00
|
68.50
|
68.36
|
62.02
|
18,900
|
|
|
1/27/2022
|
+0.20 / +0.30%
|
67.50
|
67.90
|
66.10
|
67.90
|
66.24
|
61.48
|
6,700
|
|
|
1/26/2022
|
+0.50 / +0.74%
|
67.60
|
67.70
|
67.60
|
67.70
|
67.61
|
61.30
|
1,000
|
|
|
1/25/2022
|
-0.70 / -1.03%
|
67.00
|
67.50
|
67.00
|
67.20
|
67.23
|
60.84
|
600
|
|
|
1/24/2022
|
-0.60 / -0.88%
|
67.00
|
68.00
|
66.30
|
67.90
|
67.43
|
61.48
|
3,500
|
|
|
1/21/2022
|
+0.20 / +0.29%
|
68.00
|
68.50
|
66.30
|
68.50
|
66.49
|
62.02
|
3,600
|
|
|
1/20/2022
|
-0.10 / -0.15%
|
68.30
|
68.30
|
66.40
|
68.30
|
66.49
|
61.84
|
26,700
|
|
|