Closing price on 5/19/2023
|
|
Open |
73.40 |
High |
73.40 |
Low |
73.40 |
Volume |
0 |
Split-adjusted Price |
70.93 |
|
|
SGN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2023
|
0.00 / 0.00%
|
73.40
|
73.40
|
73.40
|
73.40
|
73.40
|
70.93
|
0
|
|
5/18/2023
|
-0.20 / -0.27%
|
72.20
|
73.50
|
72.20
|
73.40
|
73.39
|
70.93
|
3,200
|
|
5/17/2023
|
-0.30 / -0.41%
|
73.20
|
74.00
|
73.20
|
73.60
|
73.81
|
71.12
|
10,500
|
|
5/16/2023
|
-0.10 / -0.14%
|
74.00
|
74.00
|
73.90
|
73.90
|
73.97
|
71.41
|
600
|
|
5/15/2023
|
-0.40 / -0.54%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.15
|
71.51
|
19,300
|
|
5/12/2023
|
-0.10 / -0.13%
|
73.00
|
74.40
|
73.00
|
74.40
|
73.47
|
71.90
|
300
|
|
5/11/2023
|
+1.00 / +1.36%
|
73.90
|
74.50
|
73.90
|
74.50
|
74.07
|
71.99
|
53,500
|
|
5/10/2023
|
+0.10 / +0.14%
|
73.00
|
73.50
|
73.00
|
73.50
|
73.10
|
71.03
|
500
|
|
5/9/2023
|
+1.40 / +1.94%
|
72.00
|
73.80
|
72.00
|
73.40
|
72.86
|
70.93
|
1,300
|
|
5/8/2023
|
-0.20 / -0.28%
|
72.20
|
72.20
|
72.00
|
72.00
|
72.03
|
69.58
|
2,100
|
|
5/5/2023
|
-0.40 / -0.55%
|
72.10
|
72.20
|
71.10
|
72.20
|
71.90
|
69.77
|
600
|
|
5/4/2023
|
-1.40 / -1.89%
|
72.20
|
73.00
|
72.20
|
72.60
|
72.47
|
70.16
|
1,800
|
|
4/28/2023
|
-1.70 / -2.25%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
71.51
|
200
|
|
4/27/2023
|
+2.70 / +3.70%
|
75.90
|
75.90
|
75.70
|
75.70
|
75.83
|
73.15
|
800
|
|
4/26/2023
|
0.00 / 0.00%
|
73.00
|
74.00
|
73.00
|
73.00
|
73.17
|
70.54
|
24,300
|
|
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
|
|
|