|
Closing price on 4/11/2025
|
|
| Open |
75.70 |
| High |
76.50 |
| Low |
73.00 |
| Volume |
56,500 |
| Split-adjusted Price |
76.50 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2025
|
+3.80 / +5.23%
|
75.70
|
76.50
|
73.00
|
76.50
|
75.29
|
76.50
|
56,500
|
|
|
4/10/2025
|
+4.70 / +6.91%
|
72.70
|
72.70
|
72.70
|
72.70
|
72.70
|
72.70
|
1,100
|
|
|
4/9/2025
|
-0.70 / -1.02%
|
64.50
|
69.70
|
64.50
|
68.00
|
67.21
|
68.00
|
86,400
|
|
|
4/8/2025
|
-5.10 / -6.91%
|
71.00
|
73.00
|
68.70
|
68.70
|
69.41
|
68.70
|
103,500
|
|
|
4/4/2025
|
-3.10 / -4.03%
|
71.70
|
74.10
|
71.60
|
73.80
|
72.76
|
73.80
|
93,200
|
|
|
4/3/2025
|
-5.70 / -6.90%
|
77.00
|
80.80
|
76.90
|
76.90
|
77.40
|
76.90
|
128,200
|
|
|
4/2/2025
|
-0.90 / -1.08%
|
83.70
|
83.70
|
82.00
|
82.60
|
82.63
|
82.60
|
36,800
|
|
|
4/1/2025
|
+0.50 / +0.60%
|
83.80
|
83.80
|
82.80
|
83.50
|
83.48
|
83.50
|
17,200
|
|
|
3/31/2025
|
-3.70 / -4.27%
|
86.50
|
86.50
|
81.90
|
83.00
|
82.73
|
83.00
|
142,700
|
|
|
3/28/2025
|
-0.10 / -0.12%
|
86.60
|
87.20
|
86.30
|
86.70
|
86.72
|
86.70
|
18,100
|
|
|
3/27/2025
|
-0.20 / -0.23%
|
87.00
|
87.20
|
86.30
|
86.80
|
86.63
|
86.80
|
34,600
|
|
|
3/26/2025
|
+0.70 / +0.81%
|
86.30
|
88.20
|
86.30
|
87.00
|
87.29
|
87.00
|
25,900
|
|
|
3/25/2025
|
+0.60 / +0.70%
|
87.00
|
87.00
|
86.20
|
86.30
|
86.41
|
86.30
|
18,800
|
|
|
3/24/2025
|
-1.10 / -1.27%
|
86.80
|
86.90
|
85.30
|
85.70
|
85.79
|
85.70
|
51,000
|
|
|
3/21/2025
|
+0.30 / +0.35%
|
86.50
|
87.00
|
86.00
|
86.80
|
86.76
|
86.80
|
22,400
|
|
|
3/20/2025
|
+1.00 / +1.17%
|
85.10
|
88.50
|
85.10
|
86.50
|
86.47
|
86.50
|
46,500
|
|
|
3/19/2025
|
-1.00 / -1.16%
|
85.90
|
86.40
|
84.90
|
85.50
|
85.38
|
85.50
|
75,900
|
|
|
3/18/2025
|
-2.00 / -2.26%
|
88.10
|
88.40
|
85.40
|
86.50
|
86.75
|
86.50
|
119,800
|
|
|
3/17/2025
|
-0.80 / -0.90%
|
89.60
|
89.70
|
88.50
|
88.50
|
89.22
|
88.50
|
33,900
|
|
|
3/14/2025
|
-0.70 / -0.78%
|
89.60
|
90.30
|
89.30
|
89.30
|
89.62
|
89.30
|
43,200
|
|
|
3/13/2025
|
-3.70 / -3.95%
|
93.60
|
93.60
|
90.00
|
90.00
|
91.49
|
90.00
|
106,200
|
|
|
3/12/2025
|
-0.90 / -0.95%
|
94.60
|
94.60
|
92.50
|
93.70
|
93.77
|
93.70
|
42,900
|
|
|
3/11/2025
|
-0.40 / -0.42%
|
94.90
|
95.00
|
94.20
|
94.60
|
94.63
|
94.60
|
12,500
|
|
|
3/10/2025
|
+0.70 / +0.74%
|
95.00
|
95.30
|
93.50
|
95.00
|
94.38
|
95.00
|
33,600
|
|
|
3/7/2025
|
+0.10 / +0.11%
|
94.20
|
94.80
|
94.00
|
94.30
|
94.21
|
94.30
|
15,700
|
|
|
3/6/2025
|
-1.80 / -1.88%
|
95.00
|
97.00
|
93.00
|
94.20
|
94.30
|
94.20
|
74,100
|
|
|
3/5/2025
|
-1.00 / -1.03%
|
96.90
|
97.00
|
95.00
|
96.00
|
95.62
|
96.00
|
49,800
|
|
|
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
|
|
|