|
Closing price on 6/22/2022
|
|
| Open |
67.10 |
| High |
67.50 |
| Low |
64.80 |
| Volume |
5,100 |
| Split-adjusted Price |
61.11 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
+0.20 / +0.30%
|
67.10
|
67.50
|
64.80
|
67.50
|
66.73
|
61.11
|
5,100
|
|
|
6/21/2022
|
+0.40 / +0.60%
|
65.00
|
67.30
|
65.00
|
67.30
|
65.18
|
60.93
|
1,500
|
|
|
6/20/2022
|
+1.50 / +2.29%
|
65.50
|
66.90
|
65.50
|
66.90
|
65.73
|
60.57
|
600
|
|
|
6/17/2022
|
-1.20 / -1.80%
|
66.50
|
70.00
|
64.00
|
65.40
|
65.70
|
59.21
|
6,100
|
|
|
6/16/2022
|
+0.10 / +0.15%
|
66.50
|
66.60
|
66.50
|
66.60
|
66.51
|
60.30
|
700
|
|
|
6/15/2022
|
-2.00 / -2.92%
|
66.80
|
66.80
|
66.00
|
66.50
|
66.31
|
60.21
|
2,700
|
|
|
6/14/2022
|
-0.20 / -0.29%
|
68.70
|
68.70
|
67.50
|
68.50
|
68.49
|
62.02
|
2,200
|
|
|
6/13/2022
|
+0.70 / +1.03%
|
66.60
|
69.00
|
66.60
|
68.70
|
67.53
|
62.20
|
6,400
|
|
|
6/10/2022
|
-1.50 / -2.16%
|
68.00
|
69.50
|
67.50
|
68.00
|
68.32
|
61.57
|
6,700
|
|
|
6/9/2022
|
+0.50 / +0.72%
|
68.00
|
69.50
|
68.00
|
69.50
|
69.37
|
62.92
|
2,600
|
|
|
6/8/2022
|
0.00 / 0.00%
|
68.00
|
69.00
|
68.00
|
69.00
|
68.50
|
62.47
|
200
|
|
|
6/7/2022
|
-0.20 / -0.29%
|
67.50
|
69.00
|
67.00
|
69.00
|
67.27
|
62.47
|
3,800
|
|
|
6/6/2022
|
0.00 / 0.00%
|
67.10
|
69.20
|
67.10
|
69.20
|
68.02
|
62.65
|
600
|
|
|
6/3/2022
|
0.00 / 0.00%
|
69.20
|
69.20
|
69.20
|
69.20
|
69.20
|
62.65
|
100
|
|
|
6/2/2022
|
+0.20 / +0.29%
|
68.00
|
69.20
|
68.00
|
69.20
|
68.40
|
62.65
|
300
|
|
|
6/1/2022
|
-0.50 / -0.72%
|
69.30
|
69.30
|
66.80
|
69.00
|
67.72
|
62.47
|
2,300
|
|
|
5/31/2022
|
-0.50 / -0.71%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
62.92
|
100
|
|
|
5/30/2022
|
+2.50 / +3.70%
|
67.50
|
70.00
|
67.50
|
70.00
|
67.61
|
63.38
|
6,700
|
|
|
5/27/2022
|
-0.20 / -0.30%
|
67.00
|
67.50
|
66.20
|
67.50
|
66.58
|
61.11
|
6,500
|
|
|
5/26/2022
|
+0.70 / +1.04%
|
67.90
|
67.90
|
66.50
|
67.70
|
66.67
|
61.30
|
2,300
|
|
|
5/25/2022
|
0.00 / 0.00%
|
66.90
|
67.70
|
66.10
|
67.00
|
66.76
|
60.66
|
4,200
|
|
|
5/24/2022
|
+1.50 / +2.29%
|
65.50
|
67.00
|
65.50
|
67.00
|
66.50
|
60.66
|
6,600
|
|
|
5/23/2022
|
-1.40 / -2.09%
|
65.90
|
65.90
|
65.50
|
65.50
|
65.80
|
59.30
|
3,600
|
|
|
5/20/2022
|
0.00 / 0.00%
|
66.90
|
66.90
|
66.90
|
66.90
|
66.90
|
60.57
|
4,000
|
|
|
5/19/2022
|
-0.10 / -0.15%
|
65.00
|
66.90
|
65.00
|
66.90
|
66.71
|
60.57
|
3,500
|
|
|
5/18/2022
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
60.66
|
7,700
|
|
|
5/17/2022
|
+0.90 / +1.36%
|
66.00
|
67.00
|
66.00
|
67.00
|
66.59
|
60.66
|
6,700
|
|
|
5/16/2022
|
-1.40 / -2.07%
|
66.00
|
67.50
|
66.00
|
66.10
|
67.28
|
59.85
|
2,900
|
|
|
5/13/2022
|
+0.50 / +0.75%
|
67.00
|
67.80
|
65.00
|
67.50
|
66.35
|
61.11
|
8,900
|
|
|
5/12/2022
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
60.66
|
18,800
|
|
|