|
Closing price on 5/6/2022
|
|
| Open |
70.80 |
| High |
70.80 |
| Low |
69.50 |
| Volume |
5,700 |
| Split-adjusted Price |
63.38 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2022
|
-1.50 / -2.10%
|
70.80
|
70.80
|
69.50
|
70.00
|
70.00
|
63.38
|
5,700
|
|
|
5/5/2022
|
-0.50 / -0.69%
|
70.60
|
71.90
|
70.60
|
71.50
|
71.11
|
64.74
|
2,200
|
|
|
5/4/2022
|
+1.00 / +1.41%
|
70.50
|
72.00
|
70.50
|
72.00
|
71.37
|
65.19
|
4,400
|
|
|
4/29/2022
|
+1.00 / +1.43%
|
70.10
|
71.00
|
68.60
|
71.00
|
70.41
|
64.28
|
5,500
|
|
|
4/28/2022
|
0.00 / 0.00%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.47
|
63.38
|
16,100
|
|
|
4/27/2022
|
-0.90 / -1.27%
|
70.90
|
70.90
|
68.00
|
70.00
|
69.68
|
63.38
|
10,000
|
|
|
4/26/2022
|
-0.10 / -0.14%
|
71.00
|
71.00
|
70.00
|
70.90
|
70.40
|
64.19
|
3,200
|
|
|
4/25/2022
|
-3.20 / -4.31%
|
76.00
|
76.00
|
69.60
|
71.00
|
72.34
|
64.28
|
19,500
|
|
|
4/22/2022
|
-1.70 / -2.24%
|
75.90
|
76.00
|
73.00
|
74.20
|
74.71
|
67.18
|
7,500
|
|
|
4/21/2022
|
-1.90 / -2.44%
|
76.30
|
76.30
|
74.70
|
75.90
|
75.18
|
68.72
|
19,800
|
|
|
4/20/2022
|
-0.10 / -0.13%
|
76.10
|
77.90
|
76.00
|
77.80
|
76.54
|
70.44
|
3,200
|
|
|
4/19/2022
|
+0.10 / +0.13%
|
77.70
|
77.90
|
77.10
|
77.90
|
77.38
|
70.53
|
4,900
|
|
|
4/18/2022
|
0.00 / 0.00%
|
77.80
|
77.80
|
76.50
|
77.80
|
77.47
|
70.44
|
5,500
|
|
|
4/15/2022
|
-0.20 / -0.26%
|
78.00
|
78.00
|
76.30
|
77.80
|
76.84
|
70.44
|
11,400
|
|
|
4/14/2022
|
+1.90 / +2.50%
|
76.50
|
78.00
|
76.50
|
78.00
|
77.44
|
70.62
|
30,100
|
|
|
4/13/2022
|
+0.10 / +0.13%
|
75.50
|
76.10
|
75.00
|
76.10
|
75.48
|
68.90
|
7,900
|
|
|
4/12/2022
|
-0.10 / -0.13%
|
76.10
|
78.10
|
76.00
|
76.00
|
76.41
|
68.81
|
20,600
|
|
|
4/8/2022
|
-0.90 / -1.17%
|
76.00
|
76.10
|
75.50
|
76.10
|
75.85
|
68.90
|
3,200
|
|
|
4/7/2022
|
+0.40 / +0.52%
|
76.50
|
77.00
|
76.00
|
77.00
|
76.63
|
69.72
|
400
|
|
|
4/6/2022
|
-0.90 / -1.16%
|
77.50
|
77.50
|
76.50
|
76.60
|
76.98
|
69.35
|
900
|
|
|
4/5/2022
|
-0.50 / -0.64%
|
76.60
|
77.50
|
76.50
|
77.50
|
76.67
|
70.17
|
2,700
|
|
|
4/4/2022
|
+1.20 / +1.56%
|
76.80
|
78.00
|
76.50
|
78.00
|
77.09
|
70.62
|
5,200
|
|
|
4/1/2022
|
+0.10 / +0.13%
|
76.80
|
76.80
|
76.70
|
76.80
|
76.80
|
69.53
|
4,200
|
|
|
3/31/2022
|
-0.10 / -0.13%
|
76.50
|
77.50
|
76.50
|
76.70
|
77.02
|
69.44
|
10,400
|
|
|
3/30/2022
|
0.00 / 0.00%
|
76.80
|
76.90
|
76.80
|
76.80
|
76.90
|
69.53
|
3,300
|
|
|
3/29/2022
|
0.00 / 0.00%
|
76.80
|
77.90
|
76.50
|
76.80
|
76.59
|
69.53
|
4,200
|
|
|
3/28/2022
|
0.00 / 0.00%
|
76.80
|
77.00
|
76.80
|
76.80
|
76.83
|
69.53
|
4,800
|
|
|
3/25/2022
|
+0.10 / +0.13%
|
76.30
|
76.80
|
76.30
|
76.80
|
76.30
|
69.53
|
26,800
|
|
|
3/24/2022
|
-0.30 / -0.39%
|
76.80
|
76.80
|
76.10
|
76.70
|
76.31
|
69.44
|
14,600
|
|
|
3/23/2022
|
+0.10 / +0.13%
|
76.90
|
77.00
|
76.80
|
77.00
|
76.94
|
69.72
|
3,600
|
|
|