Closing price on 4/11/2024
|
|
Open |
71.20 |
High |
72.50 |
Low |
71.20 |
Volume |
6,100 |
Split-adjusted Price |
71.60 |
|
|
SGN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/11/2024
|
-0.40 / -0.56%
|
71.20
|
72.50
|
71.20
|
71.60
|
72.04
|
71.60
|
6,100
|
|
4/10/2024
|
-0.50 / -0.69%
|
71.60
|
72.00
|
71.60
|
72.00
|
71.85
|
72.00
|
1,600
|
|
4/9/2024
|
+0.40 / +0.55%
|
71.10
|
72.50
|
71.10
|
72.50
|
71.74
|
72.50
|
205,600
|
|
4/8/2024
|
-1.40 / -1.90%
|
72.90
|
73.00
|
71.00
|
72.10
|
71.66
|
72.10
|
79,800
|
|
4/5/2024
|
-1.40 / -1.87%
|
73.80
|
74.50
|
73.50
|
73.50
|
73.85
|
73.50
|
46,300
|
|
4/4/2024
|
-0.50 / -0.66%
|
75.80
|
75.80
|
74.90
|
74.90
|
75.02
|
74.90
|
26,100
|
|
4/3/2024
|
+0.40 / +0.53%
|
76.80
|
76.80
|
74.90
|
75.40
|
75.07
|
75.40
|
18,800
|
|
4/2/2024
|
-0.10 / -0.13%
|
75.00
|
75.40
|
75.00
|
75.00
|
75.13
|
75.00
|
8,800
|
|
4/1/2024
|
+0.70 / +0.94%
|
75.00
|
75.20
|
74.40
|
75.10
|
74.85
|
75.10
|
35,100
|
|
3/29/2024
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.30
|
74.40
|
74.38
|
74.40
|
2,500
|
|
3/28/2024
|
+0.90 / +1.22%
|
73.50
|
74.50
|
72.90
|
74.40
|
73.99
|
74.40
|
8,200
|
|
3/27/2024
|
+0.10 / +0.14%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
1,324,220
|
|
3/26/2024
|
+0.60 / +0.82%
|
72.30
|
73.40
|
72.30
|
73.40
|
72.86
|
73.40
|
14,100
|
|
3/25/2024
|
0.00 / 0.00%
|
72.80
|
74.10
|
72.80
|
72.80
|
73.35
|
72.80
|
17,000
|
|
3/22/2024
|
0.00 / 0.00%
|
73.10
|
73.10
|
72.80
|
72.80
|
72.97
|
72.80
|
11,900
|
|
3/21/2024
|
+0.70 / +0.97%
|
72.20
|
73.00
|
72.20
|
72.80
|
72.55
|
72.80
|
19,100
|
|
3/20/2024
|
-0.20 / -0.28%
|
72.20
|
72.40
|
72.10
|
72.10
|
72.14
|
72.10
|
108,700
|
|
3/19/2024
|
+0.20 / +0.28%
|
72.10
|
72.50
|
72.10
|
72.30
|
72.32
|
72.30
|
9,100
|
|
3/18/2024
|
0.00 / 0.00%
|
72.20
|
72.30
|
72.00
|
72.10
|
72.10
|
72.10
|
60,600
|
|
3/15/2024
|
-0.10 / -0.14%
|
73.00
|
73.00
|
72.10
|
72.10
|
72.14
|
72.10
|
74,100
|
|
3/14/2024
|
-0.20 / -0.28%
|
72.40
|
73.00
|
72.10
|
72.20
|
72.43
|
72.20
|
42,700
|
|
3/13/2024
|
0.00 / 0.00%
|
72.30
|
73.00
|
72.30
|
72.40
|
72.80
|
72.40
|
29,200
|
|
3/12/2024
|
+0.50 / +0.70%
|
71.60
|
72.50
|
71.50
|
72.40
|
72.26
|
72.40
|
111,800
|
|
3/11/2024
|
-0.50 / -0.69%
|
72.40
|
72.40
|
71.90
|
71.90
|
72.12
|
71.90
|
16,300
|
|
3/8/2024
|
0.00 / 0.00%
|
71.10
|
72.50
|
71.10
|
72.40
|
72.03
|
72.40
|
14,100
|
|
3/7/2024
|
-0.10 / -0.14%
|
72.70
|
72.70
|
72.00
|
72.40
|
72.43
|
72.40
|
115,700
|
|
3/6/2024
|
+0.90 / +1.26%
|
72.00
|
73.00
|
72.00
|
72.50
|
72.34
|
72.50
|
28,200
|
|
3/5/2024
|
-0.40 / -0.56%
|
71.80
|
71.90
|
71.50
|
71.60
|
71.67
|
71.60
|
16,400
|
|
3/4/2024
|
0.00 / 0.00%
|
72.00
|
72.00
|
71.40
|
72.00
|
71.82
|
72.00
|
344,300
|
|
3/1/2024
|
+0.70 / +0.98%
|
71.30
|
72.00
|
70.90
|
72.00
|
71.33
|
72.00
|
19,300
|
|
|