|
Closing price on 5/31/2021
|
|
| Open |
65.80 |
| High |
65.80 |
| Low |
64.90 |
| Volume |
35,200 |
| Split-adjusted Price |
57.20 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
-0.40 / -0.61%
|
65.80
|
65.80
|
64.90
|
65.50
|
65.00
|
57.20
|
35,200
|
|
|
5/28/2021
|
0.00 / 0.00%
|
65.90
|
65.90
|
65.40
|
65.90
|
65.67
|
57.55
|
39,700
|
|
|
5/27/2021
|
-0.20 / -0.30%
|
66.00
|
66.00
|
65.90
|
65.90
|
66.00
|
57.55
|
63,800
|
|
|
5/26/2021
|
-0.20 / -0.30%
|
66.30
|
66.30
|
66.00
|
66.10
|
66.06
|
57.73
|
33,300
|
|
|
5/25/2021
|
-0.10 / -0.15%
|
66.40
|
66.40
|
66.00
|
66.30
|
66.19
|
57.90
|
38,400
|
|
|
5/24/2021
|
+0.20 / +0.30%
|
66.20
|
66.40
|
66.00
|
66.40
|
66.19
|
57.99
|
71,300
|
|
|
5/21/2021
|
0.00 / 0.00%
|
66.20
|
66.40
|
66.00
|
66.20
|
66.18
|
57.81
|
35,500
|
|
|
5/20/2021
|
-0.80 / -1.19%
|
67.00
|
67.00
|
65.00
|
66.20
|
66.60
|
57.81
|
23,500
|
|
|
5/19/2021
|
0.00 / 0.00%
|
67.00
|
67.50
|
63.00
|
67.00
|
66.36
|
58.51
|
28,300
|
|
|
5/18/2021
|
-0.40 / -0.59%
|
67.40
|
67.60
|
67.00
|
67.00
|
67.00
|
58.51
|
800
|
|
|
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
|
|
|