|
Closing price on 5/4/2020
|
|
| Open |
72.00 |
| High |
72.00 |
| Low |
70.50 |
| Volume |
1,580 |
| Split-adjusted Price |
58.09 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2020
|
0.00 / 0.00%
|
72.00
|
72.00
|
70.50
|
70.50
|
71.52
|
58.09
|
1,580
|
|
|
4/29/2020
|
+0.40 / +0.57%
|
70.10
|
71.80
|
70.00
|
70.50
|
70.16
|
58.09
|
5,730
|
|
|
4/28/2020
|
-0.50 / -0.71%
|
73.00
|
73.00
|
70.00
|
70.10
|
70.48
|
57.76
|
3,150
|
|
|
4/27/2020
|
-0.90 / -1.26%
|
71.50
|
71.50
|
70.60
|
70.60
|
70.88
|
58.17
|
5,940
|
|
|
4/24/2020
|
+0.30 / +0.42%
|
72.00
|
72.00
|
71.50
|
71.50
|
71.86
|
58.91
|
2,630
|
|
|
4/23/2020
|
+0.10 / +0.14%
|
72.00
|
72.00
|
71.10
|
71.20
|
71.60
|
58.67
|
1,690
|
|
|
4/22/2020
|
+0.10 / +0.14%
|
71.00
|
72.00
|
70.90
|
71.10
|
71.30
|
58.59
|
5,680
|
|
|
4/21/2020
|
-3.00 / -4.05%
|
70.50
|
73.80
|
70.50
|
71.00
|
71.48
|
58.50
|
9,220
|
|
|
4/20/2020
|
+0.30 / +0.41%
|
73.70
|
75.20
|
73.70
|
74.00
|
74.86
|
60.97
|
14,240
|
|
|
4/17/2020
|
+2.90 / +4.10%
|
73.00
|
74.10
|
73.00
|
73.70
|
73.65
|
60.73
|
17,270
|
|
|
4/16/2020
|
+1.10 / +1.58%
|
69.70
|
70.80
|
69.70
|
70.80
|
70.29
|
58.34
|
7,540
|
|
|
4/15/2020
|
+1.20 / +1.75%
|
69.00
|
70.60
|
69.00
|
69.70
|
69.85
|
57.43
|
9,850
|
|
|
4/14/2020
|
+0.50 / +0.74%
|
68.80
|
68.80
|
67.50
|
68.50
|
67.85
|
56.44
|
3,670
|
|
|
4/13/2020
|
+1.00 / +1.49%
|
68.00
|
68.60
|
67.50
|
68.00
|
68.08
|
56.03
|
11,530
|
|
|
4/10/2020
|
+1.10 / +1.67%
|
66.00
|
68.00
|
66.00
|
67.00
|
67.15
|
55.21
|
12,300
|
|
|
4/9/2020
|
0.00 / 0.00%
|
66.30
|
66.70
|
65.60
|
65.90
|
66.32
|
54.30
|
14,220
|
|
|
4/8/2020
|
-0.40 / -0.60%
|
66.30
|
66.30
|
65.00
|
65.90
|
65.68
|
54.30
|
3,030
|
|
|
4/7/2020
|
+0.30 / +0.45%
|
69.70
|
69.70
|
65.50
|
66.30
|
66.38
|
54.63
|
2,290
|
|
|
4/6/2020
|
+2.30 / +3.61%
|
66.00
|
66.00
|
65.00
|
66.00
|
65.47
|
54.38
|
9,790
|
|
|
4/3/2020
|
-1.10 / -1.70%
|
64.80
|
65.20
|
63.70
|
63.70
|
64.38
|
52.49
|
2,190
|
|
|
4/1/2020
|
-1.50 / -2.26%
|
61.80
|
65.00
|
61.80
|
64.80
|
64.71
|
53.39
|
2,550
|
|
|
3/31/2020
|
+4.30 / +6.94%
|
62.00
|
66.30
|
60.00
|
66.30
|
62.87
|
54.63
|
54,680
|
|
|
3/30/2020
|
-0.30 / -0.48%
|
60.00
|
62.00
|
58.60
|
62.00
|
60.05
|
51.09
|
19,900
|
|
|
3/27/2020
|
+2.90 / +4.88%
|
59.40
|
62.30
|
59.40
|
62.30
|
61.80
|
51.33
|
4,110
|
|
|
3/26/2020
|
+1.40 / +2.41%
|
59.90
|
60.80
|
58.00
|
59.40
|
59.48
|
48.94
|
1,160
|
|
|
3/25/2020
|
+0.30 / +0.52%
|
59.20
|
60.50
|
58.00
|
58.00
|
60.00
|
47.79
|
3,050
|
|
|
3/24/2020
|
-0.90 / -1.54%
|
56.70
|
61.00
|
56.70
|
57.70
|
57.20
|
47.54
|
2,710
|
|
|
3/23/2020
|
-4.40 / -6.98%
|
65.00
|
67.30
|
58.60
|
58.60
|
65.39
|
48.29
|
101,490
|
|
|
3/20/2020
|
+0.80 / +1.29%
|
62.20
|
66.50
|
62.10
|
63.00
|
66.45
|
51.91
|
158,400
|
|
|
3/19/2020
|
-1.10 / -1.74%
|
63.00
|
65.40
|
62.20
|
62.20
|
62.61
|
51.25
|
7,140
|
|
|