|
Closing price on 4/18/2022
|
|
| Open |
77.80 |
| High |
77.80 |
| Low |
76.50 |
| Volume |
5,500 |
| Split-adjusted Price |
70.44 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
0.00 / 0.00%
|
77.80
|
77.80
|
76.50
|
77.80
|
77.47
|
70.44
|
5,500
|
|
|
4/15/2022
|
-0.20 / -0.26%
|
78.00
|
78.00
|
76.30
|
77.80
|
76.84
|
70.44
|
11,400
|
|
|
4/14/2022
|
+1.90 / +2.50%
|
76.50
|
78.00
|
76.50
|
78.00
|
77.44
|
70.62
|
30,100
|
|
|
4/13/2022
|
+0.10 / +0.13%
|
75.50
|
76.10
|
75.00
|
76.10
|
75.48
|
68.90
|
7,900
|
|
|
4/12/2022
|
-0.10 / -0.13%
|
76.10
|
78.10
|
76.00
|
76.00
|
76.41
|
68.81
|
20,600
|
|
|
4/8/2022
|
-0.90 / -1.17%
|
76.00
|
76.10
|
75.50
|
76.10
|
75.85
|
68.90
|
3,200
|
|
|
4/7/2022
|
+0.40 / +0.52%
|
76.50
|
77.00
|
76.00
|
77.00
|
76.63
|
69.72
|
400
|
|
|
4/6/2022
|
-0.90 / -1.16%
|
77.50
|
77.50
|
76.50
|
76.60
|
76.98
|
69.35
|
900
|
|
|
4/5/2022
|
-0.50 / -0.64%
|
76.60
|
77.50
|
76.50
|
77.50
|
76.67
|
70.17
|
2,700
|
|
|
4/4/2022
|
+1.20 / +1.56%
|
76.80
|
78.00
|
76.50
|
78.00
|
77.09
|
70.62
|
5,200
|
|
|
4/1/2022
|
+0.10 / +0.13%
|
76.80
|
76.80
|
76.70
|
76.80
|
76.80
|
69.53
|
4,200
|
|
|
3/31/2022
|
-0.10 / -0.13%
|
76.50
|
77.50
|
76.50
|
76.70
|
77.02
|
69.44
|
10,400
|
|
|
3/30/2022
|
0.00 / 0.00%
|
76.80
|
76.90
|
76.80
|
76.80
|
76.90
|
69.53
|
3,300
|
|
|
3/29/2022
|
0.00 / 0.00%
|
76.80
|
77.90
|
76.50
|
76.80
|
76.59
|
69.53
|
4,200
|
|
|
3/28/2022
|
0.00 / 0.00%
|
76.80
|
77.00
|
76.80
|
76.80
|
76.83
|
69.53
|
4,800
|
|
|
3/25/2022
|
+0.10 / +0.13%
|
76.30
|
76.80
|
76.30
|
76.80
|
76.30
|
69.53
|
26,800
|
|
|
3/24/2022
|
-0.30 / -0.39%
|
76.80
|
76.80
|
76.10
|
76.70
|
76.31
|
69.44
|
14,600
|
|
|
3/23/2022
|
+0.10 / +0.13%
|
76.90
|
77.00
|
76.80
|
77.00
|
76.94
|
69.72
|
3,600
|
|
|
3/22/2022
|
-0.90 / -1.16%
|
77.80
|
77.80
|
76.80
|
76.90
|
76.84
|
69.62
|
34,400
|
|
|
3/21/2022
|
-0.10 / -0.13%
|
76.30
|
78.00
|
76.30
|
77.80
|
77.50
|
70.44
|
2,400
|
|
|
3/18/2022
|
+0.30 / +0.39%
|
77.90
|
77.90
|
77.50
|
77.90
|
77.68
|
70.53
|
500
|
|
|
3/17/2022
|
-0.40 / -0.51%
|
77.50
|
77.90
|
77.50
|
77.60
|
77.50
|
70.26
|
300
|
|
|
3/16/2022
|
0.00 / 0.00%
|
79.00
|
79.00
|
77.80
|
78.00
|
78.14
|
70.62
|
82,200
|
|
|
3/15/2022
|
0.00 / 0.00%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
70.62
|
300
|
|
|
3/14/2022
|
+0.20 / +0.26%
|
78.00
|
78.00
|
77.80
|
78.00
|
77.97
|
70.62
|
5,000
|
|
|
3/11/2022
|
0.00 / 0.00%
|
77.80
|
77.80
|
77.80
|
77.80
|
77.80
|
70.44
|
1,000
|
|
|
3/10/2022
|
+1.10 / +1.43%
|
78.50
|
78.50
|
76.20
|
77.80
|
76.50
|
70.44
|
3,900
|
|
|
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
|
|
|