Closing price on 3/21/2024
|
|
Open |
72.20 |
High |
73.00 |
Low |
72.20 |
Volume |
19,100 |
Split-adjusted Price |
72.80 |
|
|
SGN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2024
|
+0.70 / +0.97%
|
72.20
|
73.00
|
72.20
|
72.80
|
72.55
|
72.80
|
19,100
|
|
3/20/2024
|
-0.20 / -0.28%
|
72.20
|
72.40
|
72.10
|
72.10
|
72.14
|
72.10
|
108,700
|
|
3/19/2024
|
+0.20 / +0.28%
|
72.10
|
72.50
|
72.10
|
72.30
|
72.32
|
72.30
|
9,100
|
|
3/18/2024
|
0.00 / 0.00%
|
72.20
|
72.30
|
72.00
|
72.10
|
72.10
|
72.10
|
60,600
|
|
3/15/2024
|
-0.10 / -0.14%
|
73.00
|
73.00
|
72.10
|
72.10
|
72.14
|
72.10
|
74,100
|
|
3/14/2024
|
-0.20 / -0.28%
|
72.40
|
73.00
|
72.10
|
72.20
|
72.43
|
72.20
|
42,700
|
|
3/13/2024
|
0.00 / 0.00%
|
72.30
|
73.00
|
72.30
|
72.40
|
72.80
|
72.40
|
29,200
|
|
3/12/2024
|
+0.50 / +0.70%
|
71.60
|
72.50
|
71.50
|
72.40
|
72.26
|
72.40
|
111,800
|
|
3/11/2024
|
-0.50 / -0.69%
|
72.40
|
72.40
|
71.90
|
71.90
|
72.12
|
71.90
|
16,300
|
|
3/8/2024
|
0.00 / 0.00%
|
71.10
|
72.50
|
71.10
|
72.40
|
72.03
|
72.40
|
14,100
|
|
3/7/2024
|
-0.10 / -0.14%
|
72.70
|
72.70
|
72.00
|
72.40
|
72.43
|
72.40
|
115,700
|
|
3/6/2024
|
+0.90 / +1.26%
|
72.00
|
73.00
|
72.00
|
72.50
|
72.34
|
72.50
|
28,200
|
|
3/5/2024
|
-0.40 / -0.56%
|
71.80
|
71.90
|
71.50
|
71.60
|
71.67
|
71.60
|
16,400
|
|
3/4/2024
|
0.00 / 0.00%
|
72.00
|
72.00
|
71.40
|
72.00
|
71.82
|
72.00
|
344,300
|
|
3/1/2024
|
+0.70 / +0.98%
|
71.30
|
72.00
|
70.90
|
72.00
|
71.33
|
72.00
|
19,300
|
|
2/29/2024
|
+0.30 / +0.42%
|
71.50
|
72.00
|
71.00
|
71.30
|
71.33
|
71.30
|
347,300
|
|
2/28/2024
|
-0.80 / -1.11%
|
71.10
|
71.50
|
71.00
|
71.00
|
71.05
|
71.00
|
16,700
|
|
2/27/2024
|
+0.30 / +0.42%
|
71.50
|
72.00
|
71.50
|
71.80
|
71.63
|
71.80
|
31,500
|
|
2/26/2024
|
+0.90 / +1.27%
|
71.50
|
71.50
|
70.70
|
71.50
|
71.03
|
71.50
|
11,100
|
|
2/23/2024
|
-0.40 / -0.56%
|
71.10
|
71.10
|
70.60
|
70.60
|
70.86
|
70.60
|
15,400
|
|
2/22/2024
|
+0.10 / +0.14%
|
70.80
|
71.10
|
70.70
|
71.00
|
70.89
|
71.00
|
32,000
|
|
2/21/2024
|
+0.30 / +0.42%
|
70.60
|
70.90
|
70.60
|
70.90
|
70.69
|
70.90
|
31,000
|
|
2/20/2024
|
+0.40 / +0.57%
|
70.20
|
71.00
|
70.20
|
70.60
|
70.61
|
70.60
|
19,500
|
|
2/19/2024
|
+0.20 / +0.29%
|
70.10
|
70.50
|
70.00
|
70.20
|
70.13
|
70.20
|
60,500
|
|
2/16/2024
|
0.00 / 0.00%
|
70.50
|
70.50
|
69.50
|
70.00
|
69.99
|
70.00
|
54,700
|
|
2/15/2024
|
+0.40 / +0.57%
|
69.60
|
70.00
|
69.60
|
70.00
|
69.85
|
70.00
|
3,400
|
|
2/7/2024
|
0.00 / 0.00%
|
69.60
|
69.80
|
69.40
|
69.60
|
69.54
|
69.60
|
19,500
|
|
2/6/2024
|
+0.10 / +0.14%
|
69.50
|
69.60
|
69.30
|
69.60
|
69.49
|
69.60
|
9,900
|
|
2/5/2024
|
-0.10 / -0.14%
|
69.60
|
69.70
|
68.90
|
69.50
|
69.27
|
69.50
|
25,700
|
|
2/2/2024
|
+0.20 / +0.29%
|
69.60
|
69.60
|
69.60
|
69.60
|
69.60
|
69.60
|
300
|
|
|