|
Closing price on 4/16/2020
|
|
| Open |
69.70 |
| High |
70.80 |
| Low |
69.70 |
| Volume |
7,540 |
| Split-adjusted Price |
58.34 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2020
|
+1.10 / +1.58%
|
69.70
|
70.80
|
69.70
|
70.80
|
70.29
|
58.34
|
7,540
|
|
|
4/15/2020
|
+1.20 / +1.75%
|
69.00
|
70.60
|
69.00
|
69.70
|
69.85
|
57.43
|
9,850
|
|
|
4/14/2020
|
+0.50 / +0.74%
|
68.80
|
68.80
|
67.50
|
68.50
|
67.85
|
56.44
|
3,670
|
|
|
4/13/2020
|
+1.00 / +1.49%
|
68.00
|
68.60
|
67.50
|
68.00
|
68.08
|
56.03
|
11,530
|
|
|
4/10/2020
|
+1.10 / +1.67%
|
66.00
|
68.00
|
66.00
|
67.00
|
67.15
|
55.21
|
12,300
|
|
|
4/9/2020
|
0.00 / 0.00%
|
66.30
|
66.70
|
65.60
|
65.90
|
66.32
|
54.30
|
14,220
|
|
|
4/8/2020
|
-0.40 / -0.60%
|
66.30
|
66.30
|
65.00
|
65.90
|
65.68
|
54.30
|
3,030
|
|
|
4/7/2020
|
+0.30 / +0.45%
|
69.70
|
69.70
|
65.50
|
66.30
|
66.38
|
54.63
|
2,290
|
|
|
4/6/2020
|
+2.30 / +3.61%
|
66.00
|
66.00
|
65.00
|
66.00
|
65.47
|
54.38
|
9,790
|
|
|
4/3/2020
|
-1.10 / -1.70%
|
64.80
|
65.20
|
63.70
|
63.70
|
64.38
|
52.49
|
2,190
|
|
|
4/1/2020
|
-1.50 / -2.26%
|
61.80
|
65.00
|
61.80
|
64.80
|
64.71
|
53.39
|
2,550
|
|
|
3/31/2020
|
+4.30 / +6.94%
|
62.00
|
66.30
|
60.00
|
66.30
|
62.87
|
54.63
|
54,680
|
|
|
3/30/2020
|
-0.30 / -0.48%
|
60.00
|
62.00
|
58.60
|
62.00
|
60.05
|
51.09
|
19,900
|
|
|
3/27/2020
|
+2.90 / +4.88%
|
59.40
|
62.30
|
59.40
|
62.30
|
61.80
|
51.33
|
4,110
|
|
|
3/26/2020
|
+1.40 / +2.41%
|
59.90
|
60.80
|
58.00
|
59.40
|
59.48
|
48.94
|
1,160
|
|
|
3/25/2020
|
+0.30 / +0.52%
|
59.20
|
60.50
|
58.00
|
58.00
|
60.00
|
47.79
|
3,050
|
|
|
3/24/2020
|
-0.90 / -1.54%
|
56.70
|
61.00
|
56.70
|
57.70
|
57.20
|
47.54
|
2,710
|
|
|
3/23/2020
|
-4.40 / -6.98%
|
65.00
|
67.30
|
58.60
|
58.60
|
65.39
|
48.29
|
101,490
|
|
|
3/20/2020
|
+0.80 / +1.29%
|
62.20
|
66.50
|
62.10
|
63.00
|
66.45
|
51.91
|
158,400
|
|
|
3/19/2020
|
-1.10 / -1.74%
|
63.00
|
65.40
|
62.20
|
62.20
|
62.61
|
51.25
|
7,140
|
|
|
3/18/2020
|
+0.80 / +1.28%
|
62.00
|
63.30
|
61.60
|
63.30
|
63.19
|
52.16
|
10,730
|
|
|
3/17/2020
|
0.00 / 0.00%
|
61.50
|
63.20
|
60.30
|
62.50
|
61.95
|
51.50
|
11,090
|
|
|
3/16/2020
|
-2.70 / -4.14%
|
66.20
|
68.00
|
62.50
|
62.50
|
63.70
|
51.50
|
1,460
|
|
|
3/13/2020
|
-2.70 / -3.98%
|
65.00
|
67.80
|
63.20
|
65.20
|
64.64
|
53.72
|
4,610
|
|
|
3/12/2020
|
-5.00 / -6.86%
|
67.80
|
68.40
|
67.80
|
67.90
|
68.02
|
55.95
|
11,320
|
|
|
3/11/2020
|
-0.10 / -0.14%
|
70.40
|
72.90
|
69.50
|
72.90
|
70.03
|
60.07
|
6,440
|
|
|
3/10/2020
|
+4.00 / +5.80%
|
69.20
|
73.00
|
69.10
|
73.00
|
71.25
|
60.15
|
800
|
|
|
3/9/2020
|
-5.00 / -6.76%
|
72.00
|
73.70
|
69.00
|
69.00
|
71.37
|
56.85
|
7,020
|
|
|
3/6/2020
|
-1.00 / -1.33%
|
74.10
|
75.00
|
73.30
|
74.00
|
74.72
|
60.97
|
9,020
|
|
|
3/5/2020
|
+1.20 / +1.63%
|
74.80
|
75.00
|
73.80
|
75.00
|
74.68
|
61.80
|
3,870
|
|
|