|
Closing price on 5/6/2025
|
|
| Open |
66.50 |
| High |
66.50 |
| Low |
65.00 |
| Volume |
27,400 |
| Split-adjusted Price |
65.70 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2025
|
+0.90 / +1.39%
|
66.50
|
66.50
|
65.00
|
65.70
|
66.02
|
65.70
|
27,400
|
|
|
5/5/2025
|
+0.50 / +0.78%
|
64.50
|
64.80
|
63.80
|
64.80
|
64.06
|
64.80
|
50,200
|
|
|
4/29/2025
|
+0.90 / +1.42%
|
63.50
|
65.00
|
63.50
|
64.30
|
64.42
|
64.30
|
25,700
|
|
|
4/28/2025
|
+0.40 / +0.63%
|
65.00
|
65.00
|
63.10
|
63.40
|
63.47
|
63.40
|
37,700
|
|
|
4/25/2025
|
0.00 / 0.00%
|
64.50
|
64.50
|
62.70
|
63.00
|
63.37
|
63.00
|
25,900
|
|
|
4/24/2025
|
0.00 / 0.00%
|
63.30
|
65.30
|
62.70
|
63.00
|
63.72
|
63.00
|
108,600
|
|
|
4/23/2025
|
-2.90 / -4.40%
|
61.30
|
65.90
|
61.30
|
63.00
|
62.71
|
63.00
|
240,600
|
|
|
4/22/2025
|
-4.90 / -6.92%
|
65.90
|
65.90
|
65.90
|
65.90
|
65.90
|
65.90
|
108,900
|
|
|
4/21/2025
|
-5.30 / -6.96%
|
75.40
|
75.40
|
70.80
|
70.80
|
73.12
|
70.80
|
80,500
|
|
|
4/18/2025
|
0.00 / 0.00%
|
76.40
|
76.60
|
76.10
|
76.10
|
76.40
|
76.10
|
15,900
|
|
|
4/17/2025
|
0.00 / 0.00%
|
76.10
|
77.00
|
76.10
|
76.10
|
76.15
|
76.10
|
17,300
|
|
|
4/16/2025
|
-1.10 / -1.42%
|
77.20
|
78.00
|
76.10
|
76.10
|
77.11
|
76.10
|
28,600
|
|
|
4/15/2025
|
+0.10 / +0.13%
|
77.10
|
78.40
|
76.00
|
77.20
|
76.89
|
77.20
|
21,700
|
|
|
4/14/2025
|
+0.60 / +0.78%
|
77.00
|
77.80
|
76.60
|
77.10
|
77.01
|
77.10
|
37,900
|
|
|
4/11/2025
|
+3.80 / +5.23%
|
75.70
|
76.50
|
73.00
|
76.50
|
75.29
|
76.50
|
56,500
|
|
|
4/10/2025
|
+4.70 / +6.91%
|
72.70
|
72.70
|
72.70
|
72.70
|
72.70
|
72.70
|
1,100
|
|
|
4/9/2025
|
-0.70 / -1.02%
|
64.50
|
69.70
|
64.50
|
68.00
|
67.21
|
68.00
|
86,400
|
|
|
4/8/2025
|
-5.10 / -6.91%
|
71.00
|
73.00
|
68.70
|
68.70
|
69.41
|
68.70
|
103,500
|
|
|
4/4/2025
|
-3.10 / -4.03%
|
71.70
|
74.10
|
71.60
|
73.80
|
72.76
|
73.80
|
93,200
|
|
|
4/3/2025
|
-5.70 / -6.90%
|
77.00
|
80.80
|
76.90
|
76.90
|
77.40
|
76.90
|
128,200
|
|
|
4/2/2025
|
-0.90 / -1.08%
|
83.70
|
83.70
|
82.00
|
82.60
|
82.63
|
82.60
|
36,800
|
|
|
4/1/2025
|
+0.50 / +0.60%
|
83.80
|
83.80
|
82.80
|
83.50
|
83.48
|
83.50
|
17,200
|
|
|
3/31/2025
|
-3.70 / -4.27%
|
86.50
|
86.50
|
81.90
|
83.00
|
82.73
|
83.00
|
142,700
|
|
|
3/28/2025
|
-0.10 / -0.12%
|
86.60
|
87.20
|
86.30
|
86.70
|
86.72
|
86.70
|
18,100
|
|
|
3/27/2025
|
-0.20 / -0.23%
|
87.00
|
87.20
|
86.30
|
86.80
|
86.63
|
86.80
|
34,600
|
|
|
3/26/2025
|
+0.70 / +0.81%
|
86.30
|
88.20
|
86.30
|
87.00
|
87.29
|
87.00
|
25,900
|
|
|
3/25/2025
|
+0.60 / +0.70%
|
87.00
|
87.00
|
86.20
|
86.30
|
86.41
|
86.30
|
18,800
|
|
|
3/24/2025
|
-1.10 / -1.27%
|
86.80
|
86.90
|
85.30
|
85.70
|
85.79
|
85.70
|
51,000
|
|
|
3/21/2025
|
+0.30 / +0.35%
|
86.50
|
87.00
|
86.00
|
86.80
|
86.76
|
86.80
|
22,400
|
|
|
3/20/2025
|
+1.00 / +1.17%
|
85.10
|
88.50
|
85.10
|
86.50
|
86.47
|
86.50
|
46,500
|
|
|