Closing price on 4/4/2023
|
|
Open |
74.00 |
High |
74.00 |
Low |
73.50 |
Volume |
4,400 |
Split-adjusted Price |
69.38 |
|
|
SGN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2023
|
+1.00 / +1.37%
|
74.00
|
74.00
|
73.50
|
74.00
|
73.90
|
69.38
|
4,400
|
|
4/3/2023
|
0.00 / 0.00%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
68.44
|
2,200
|
|
3/31/2023
|
0.00 / 0.00%
|
72.90
|
73.00
|
72.90
|
73.00
|
72.98
|
68.44
|
3,800
|
|
3/30/2023
|
+0.50 / +0.69%
|
72.50
|
73.00
|
72.50
|
73.00
|
72.79
|
68.44
|
4,300
|
|
3/29/2023
|
+0.50 / +0.69%
|
73.00
|
73.00
|
72.50
|
72.50
|
72.69
|
67.98
|
800
|
|
3/28/2023
|
0.00 / 0.00%
|
71.30
|
72.00
|
71.30
|
72.00
|
71.98
|
67.51
|
2,800
|
|
3/27/2023
|
+0.70 / +0.98%
|
71.30
|
72.00
|
71.30
|
72.00
|
71.61
|
67.51
|
4,400
|
|
3/24/2023
|
0.00 / 0.00%
|
70.50
|
72.00
|
70.50
|
71.30
|
71.30
|
66.85
|
6,100
|
|
3/23/2023
|
+0.30 / +0.42%
|
71.00
|
71.30
|
71.00
|
71.30
|
71.15
|
66.85
|
200
|
|
3/22/2023
|
+1.10 / +1.57%
|
69.90
|
71.00
|
69.90
|
71.00
|
70.54
|
66.57
|
10,200
|
|
3/21/2023
|
-0.10 / -0.14%
|
68.30
|
69.90
|
68.30
|
69.90
|
69.69
|
65.54
|
10,300
|
|
3/20/2023
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
65.63
|
0
|
|
3/17/2023
|
+1.90 / +2.79%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
65.63
|
300
|
|
3/16/2023
|
-1.40 / -2.01%
|
68.10
|
68.10
|
68.10
|
68.10
|
68.10
|
63.85
|
1,100
|
|
3/15/2023
|
+2.20 / +3.27%
|
66.10
|
69.50
|
66.10
|
69.50
|
66.41
|
65.16
|
1,100
|
|
3/14/2023
|
+0.20 / +0.30%
|
67.50
|
67.50
|
67.30
|
67.50
|
67.34
|
63.29
|
1,500
|
|
3/13/2023
|
-1.60 / -2.32%
|
68.90
|
69.50
|
67.20
|
67.30
|
68.54
|
63.10
|
3,500
|
|
3/10/2023
|
0.00 / 0.00%
|
68.80
|
68.90
|
68.80
|
68.90
|
68.83
|
64.60
|
1,300
|
|
3/9/2023
|
+2.40 / +3.61%
|
68.00
|
69.00
|
68.00
|
68.90
|
68.81
|
64.60
|
12,600
|
|
3/8/2023
|
-1.50 / -2.21%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
62.35
|
6,500
|
|
3/7/2023
|
-0.90 / -1.31%
|
66.50
|
68.10
|
66.50
|
68.00
|
66.68
|
63.76
|
1,700
|
|
3/6/2023
|
+0.90 / +1.32%
|
67.90
|
68.90
|
67.90
|
68.90
|
68.07
|
64.60
|
1,200
|
|
3/3/2023
|
-1.00 / -1.45%
|
69.00
|
69.00
|
66.50
|
68.00
|
67.80
|
63.76
|
7,500
|
|
3/2/2023
|
+1.00 / +1.47%
|
65.80
|
69.00
|
65.80
|
69.00
|
67.41
|
64.69
|
3,000
|
|
3/1/2023
|
-1.30 / -1.88%
|
68.00
|
68.00
|
67.00
|
68.00
|
67.92
|
63.76
|
7,300
|
|
2/28/2023
|
0.00 / 0.00%
|
69.30
|
69.30
|
69.30
|
69.30
|
69.30
|
64.98
|
0
|
|
2/27/2023
|
+1.50 / +2.21%
|
69.30
|
69.30
|
69.30
|
69.30
|
69.30
|
64.98
|
200
|
|
2/24/2023
|
0.00 / 0.00%
|
68.50
|
68.50
|
67.80
|
67.80
|
67.89
|
63.57
|
2,500
|
|
2/23/2023
|
0.00 / 0.00%
|
67.80
|
67.80
|
67.80
|
67.80
|
67.80
|
63.57
|
200
|
|
2/22/2023
|
-0.30 / -0.44%
|
67.80
|
67.80
|
67.80
|
67.80
|
67.80
|
63.57
|
400
|
|
|