Closing price on 4/25/2023
|
|
Open |
73.00 |
High |
73.00 |
Low |
73.00 |
Volume |
0 |
Split-adjusted Price |
70.54 |
|
|
SGN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2023
|
0.00 / 0.00%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
70.54
|
0
|
|
4/24/2023
|
+0.40 / +0.55%
|
72.60
|
73.00
|
72.00
|
73.00
|
72.66
|
70.54
|
2,400
|
|
4/21/2023
|
+0.10 / +0.14%
|
72.10
|
72.80
|
72.10
|
72.60
|
72.63
|
70.16
|
2,100
|
|
4/20/2023
|
+0.50 / +0.69%
|
72.00
|
72.50
|
72.00
|
72.50
|
72.06
|
70.06
|
1,600
|
|
4/19/2023
|
0.00 / 0.00%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
69.58
|
2,300
|
|
4/18/2023
|
-0.90 / -1.23%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
69.58
|
700
|
|
4/17/2023
|
-0.10 / -0.14%
|
73.00
|
73.00
|
72.90
|
72.90
|
73.00
|
70.45
|
18,500
|
|
4/14/2023
|
-1.00 / -1.35%
|
70.00
|
74.00
|
70.00
|
73.00
|
73.06
|
70.54
|
3,300
|
|
4/13/2023
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
71.51
|
4,000
|
|
4/12/2023
|
+0.10 / +0.14%
|
73.90
|
74.00
|
73.90
|
74.00
|
74.00
|
71.51
|
10,400
|
|
4/11/2023
|
+0.90 / +1.23%
|
73.00
|
74.00
|
73.00
|
73.90
|
73.89
|
71.41
|
7,300
|
|
4/10/2023
|
-1.20 / -1.62%
|
74.90
|
74.90
|
73.00
|
73.00
|
73.18
|
70.54
|
500
|
|
4/7/2023
|
0.00 / 0.00%
|
74.20
|
74.20
|
74.20
|
74.20
|
74.20
|
71.70
|
1,000
|
|
4/6/2023
|
+0.20 / +0.27%
|
75.50
|
75.50
|
74.00
|
74.20
|
74.23
|
71.70
|
13,900
|
|
4/5/2023
|
0.00 / 0.00%
|
73.80
|
74.00
|
73.80
|
74.00
|
73.99
|
71.51
|
3,800
|
|
4/4/2023
|
+1.00 / +1.37%
|
74.00
|
74.00
|
73.50
|
74.00
|
73.90
|
71.51
|
4,400
|
|
4/3/2023
|
0.00 / 0.00%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
70.54
|
2,200
|
|
3/31/2023
|
0.00 / 0.00%
|
72.90
|
73.00
|
72.90
|
73.00
|
72.98
|
70.54
|
3,800
|
|
3/30/2023
|
+0.50 / +0.69%
|
72.50
|
73.00
|
72.50
|
73.00
|
72.79
|
70.54
|
4,300
|
|
3/29/2023
|
+0.50 / +0.69%
|
73.00
|
73.00
|
72.50
|
72.50
|
72.69
|
70.06
|
800
|
|
3/28/2023
|
0.00 / 0.00%
|
71.30
|
72.00
|
71.30
|
72.00
|
71.98
|
69.58
|
2,800
|
|
3/27/2023
|
+0.70 / +0.98%
|
71.30
|
72.00
|
71.30
|
72.00
|
71.61
|
69.58
|
4,400
|
|
3/24/2023
|
0.00 / 0.00%
|
70.50
|
72.00
|
70.50
|
71.30
|
71.30
|
68.90
|
6,100
|
|
3/23/2023
|
+0.30 / +0.42%
|
71.00
|
71.30
|
71.00
|
71.30
|
71.15
|
68.90
|
200
|
|
3/22/2023
|
+1.10 / +1.57%
|
69.90
|
71.00
|
69.90
|
71.00
|
70.54
|
68.61
|
10,200
|
|
3/21/2023
|
-0.10 / -0.14%
|
68.30
|
69.90
|
68.30
|
69.90
|
69.69
|
67.55
|
10,300
|
|
3/20/2023
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
67.64
|
0
|
|
3/17/2023
|
+1.90 / +2.79%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
67.64
|
300
|
|
3/16/2023
|
-1.40 / -2.01%
|
68.10
|
68.10
|
68.10
|
68.10
|
68.10
|
65.81
|
1,100
|
|
3/15/2023
|
+2.20 / +3.27%
|
66.10
|
69.50
|
66.10
|
69.50
|
66.41
|
67.16
|
1,100
|
|
|