|
Closing price on 5/17/2021
|
|
| Open |
67.20 |
| High |
67.90 |
| Low |
67.20 |
| Volume |
30,500 |
| Split-adjusted Price |
58.86 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2021
|
+0.20 / +0.30%
|
67.20
|
67.90
|
67.20
|
67.40
|
67.38
|
58.86
|
30,500
|
|
|
5/14/2021
|
-0.70 / -1.03%
|
68.00
|
68.00
|
67.00
|
67.20
|
67.70
|
58.69
|
34,700
|
|
|
5/13/2021
|
-0.10 / -0.15%
|
67.90
|
67.90
|
67.40
|
67.90
|
67.84
|
59.30
|
1,600
|
|
|
5/12/2021
|
0.00 / 0.00%
|
68.20
|
68.20
|
67.50
|
68.00
|
68.03
|
59.39
|
39,800
|
|
|
5/11/2021
|
0.00 / 0.00%
|
68.00
|
68.20
|
67.50
|
68.00
|
67.99
|
59.39
|
32,000
|
|
|
5/10/2021
|
-1.00 / -1.45%
|
68.20
|
68.20
|
68.00
|
68.00
|
68.11
|
59.39
|
8,100
|
|
|
5/7/2021
|
-0.20 / -0.29%
|
69.20
|
69.20
|
68.80
|
69.00
|
69.20
|
60.26
|
8,100
|
|
|
5/6/2021
|
-0.30 / -0.43%
|
69.30
|
69.30
|
69.20
|
69.20
|
69.21
|
60.43
|
36,300
|
|
|
5/5/2021
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.20
|
69.50
|
69.43
|
60.70
|
2,200
|
|
|
5/4/2021
|
-0.10 / -0.14%
|
69.60
|
69.60
|
68.50
|
69.50
|
69.23
|
60.70
|
467,020
|
|
|
4/29/2021
|
-0.10 / -0.14%
|
69.60
|
69.60
|
68.50
|
69.60
|
69.09
|
60.78
|
63,700
|
|
|
4/28/2021
|
0.00 / 0.00%
|
69.80
|
69.90
|
69.60
|
69.70
|
69.75
|
60.87
|
4,000
|
|
|
4/27/2021
|
+0.10 / +0.14%
|
69.80
|
69.80
|
69.50
|
69.70
|
69.62
|
60.87
|
61,300
|
|
|
4/26/2021
|
-0.30 / -0.43%
|
69.90
|
69.90
|
69.60
|
69.60
|
69.78
|
60.78
|
61,200
|
|
|
4/23/2021
|
-0.10 / -0.14%
|
70.00
|
70.00
|
69.60
|
69.90
|
69.85
|
61.05
|
2,600
|
|
|
4/22/2021
|
-0.30 / -0.43%
|
70.40
|
70.40
|
70.00
|
70.00
|
70.26
|
61.13
|
67,000
|
|
|
4/20/2021
|
0.00 / 0.00%
|
70.30
|
70.40
|
70.20
|
70.30
|
70.30
|
61.39
|
40,500
|
|
|
4/19/2021
|
+1.20 / +1.74%
|
69.50
|
70.30
|
69.20
|
70.30
|
69.77
|
61.39
|
8,400
|
|
|
4/16/2021
|
-0.90 / -1.29%
|
69.90
|
70.30
|
69.10
|
69.10
|
69.82
|
60.35
|
2,900
|
|
|
4/15/2021
|
-0.30 / -0.43%
|
70.20
|
70.50
|
70.00
|
70.00
|
70.16
|
61.13
|
9,100
|
|
|
4/14/2021
|
-0.30 / -0.42%
|
70.60
|
70.60
|
69.60
|
70.30
|
70.03
|
61.39
|
31,100
|
|
|
4/13/2021
|
+0.20 / +0.28%
|
70.60
|
70.60
|
70.40
|
70.60
|
70.54
|
61.66
|
14,500
|
|
|
4/12/2021
|
-0.10 / -0.14%
|
70.50
|
70.60
|
70.10
|
70.40
|
70.44
|
61.48
|
13,600
|
|
|
4/9/2021
|
+0.10 / +0.14%
|
70.40
|
70.50
|
70.10
|
70.50
|
70.35
|
61.57
|
17,100
|
|
|
4/8/2021
|
0.00 / 0.00%
|
70.50
|
70.50
|
70.20
|
70.40
|
70.40
|
61.48
|
39,500
|
|
|
4/7/2021
|
+0.30 / +0.43%
|
70.10
|
70.80
|
70.10
|
70.40
|
70.52
|
61.48
|
5,900
|
|
|
4/6/2021
|
-0.20 / -0.28%
|
70.00
|
70.30
|
70.00
|
70.10
|
70.04
|
61.22
|
5,900
|
|
|
4/5/2021
|
-0.60 / -0.85%
|
70.90
|
70.90
|
70.00
|
70.30
|
70.35
|
61.39
|
49,900
|
|
|
4/2/2021
|
+0.10 / +0.14%
|
70.80
|
70.90
|
70.70
|
70.90
|
70.79
|
61.92
|
2,900
|
|
|
4/1/2021
|
+1.00 / +1.43%
|
70.00
|
70.80
|
70.00
|
70.80
|
70.24
|
61.83
|
42,300
|
|
|