Closing price on 6/24/2020
|
|
Open |
72.00 |
High |
72.50 |
Low |
71.50 |
Volume |
5,650 |
Split-adjusted Price |
59.33 |
|
|
SGN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2020
|
0.00 / 0.00%
|
72.00
|
72.50
|
71.50
|
72.00
|
72.04
|
59.33
|
5,650
|
|
6/23/2020
|
+1.00 / +1.41%
|
72.00
|
72.00
|
70.20
|
72.00
|
71.94
|
59.33
|
8,340
|
|
6/22/2020
|
-1.50 / -2.07%
|
70.00
|
72.40
|
70.00
|
71.00
|
70.15
|
58.50
|
670
|
|
6/19/2020
|
+0.90 / +1.26%
|
71.60
|
72.50
|
71.60
|
72.50
|
72.05
|
59.74
|
5,070
|
|
6/18/2020
|
-0.20 / -0.28%
|
71.50
|
73.00
|
71.50
|
71.60
|
71.88
|
59.00
|
320
|
|
6/17/2020
|
-0.20 / -0.28%
|
72.30
|
72.30
|
71.00
|
71.80
|
71.35
|
59.16
|
3,840
|
|
6/16/2020
|
+1.40 / +1.98%
|
70.60
|
72.50
|
70.60
|
72.00
|
71.41
|
59.33
|
8,080
|
|
6/15/2020
|
-0.40 / -0.56%
|
70.10
|
72.00
|
70.10
|
70.60
|
70.38
|
58.17
|
5,840
|
|
6/12/2020
|
-1.10 / -1.53%
|
70.90
|
72.10
|
67.50
|
71.00
|
70.44
|
58.50
|
37,720
|
|
6/11/2020
|
-1.90 / -2.57%
|
73.70
|
73.70
|
72.10
|
72.10
|
72.87
|
59.41
|
18,060
|
|
6/10/2020
|
-1.00 / -1.33%
|
75.00
|
75.00
|
73.00
|
74.00
|
73.91
|
60.97
|
16,020
|
|
6/9/2020
|
+4.00 / +5.63%
|
71.50
|
75.00
|
71.50
|
75.00
|
72.97
|
61.80
|
44,950
|
|
6/8/2020
|
0.00 / 0.00%
|
71.00
|
71.50
|
70.50
|
71.00
|
71.04
|
58.50
|
16,400
|
|
6/5/2020
|
0.00 / 0.00%
|
71.00
|
71.40
|
70.90
|
71.00
|
71.00
|
58.50
|
16,930
|
|
6/4/2020
|
+0.20 / +0.28%
|
70.80
|
71.00
|
70.80
|
71.00
|
70.89
|
58.50
|
16,320
|
|
6/3/2020
|
+0.10 / +0.14%
|
70.80
|
71.00
|
70.70
|
70.80
|
70.77
|
58.34
|
3,900
|
|
6/2/2020
|
+0.10 / +0.14%
|
70.80
|
70.90
|
70.60
|
70.70
|
70.72
|
58.26
|
3,210
|
|
6/1/2020
|
+0.10 / +0.14%
|
71.50
|
71.50
|
70.50
|
70.60
|
70.61
|
58.17
|
7,690
|
|
5/29/2020
|
+0.50 / +0.71%
|
70.10
|
70.90
|
70.00
|
70.50
|
70.09
|
58.09
|
10,900
|
|
5/28/2020
|
-1.10 / -1.55%
|
71.10
|
71.10
|
70.00
|
70.00
|
70.42
|
57.68
|
26,840
|
|
5/27/2020
|
-1.10 / -1.52%
|
72.20
|
72.20
|
71.10
|
71.10
|
71.72
|
58.59
|
18,070
|
|
5/26/2020
|
+0.20 / +0.28%
|
72.00
|
72.30
|
71.30
|
72.20
|
71.89
|
59.49
|
6,510
|
|
5/25/2020
|
0.00 / 0.00%
|
72.50
|
72.50
|
71.90
|
72.00
|
72.18
|
59.33
|
9,560
|
|
5/22/2020
|
+0.40 / +0.56%
|
72.50
|
72.50
|
71.60
|
72.00
|
72.29
|
59.33
|
7,000
|
|
5/21/2020
|
+0.10 / +0.14%
|
71.50
|
72.10
|
71.50
|
71.60
|
71.96
|
59.00
|
15,800
|
|
5/20/2020
|
0.00 / 0.00%
|
71.50
|
72.00
|
71.50
|
71.50
|
71.74
|
58.91
|
4,140
|
|
5/19/2020
|
0.00 / 0.00%
|
71.50
|
72.00
|
71.40
|
71.50
|
71.57
|
58.91
|
25,430
|
|
5/18/2020
|
+0.50 / +0.70%
|
71.10
|
71.50
|
71.10
|
71.50
|
71.43
|
58.91
|
1,120
|
|
5/15/2020
|
-0.90 / -1.25%
|
71.50
|
71.50
|
71.00
|
71.00
|
71.27
|
58.50
|
1,810
|
|
5/14/2020
|
0.00 / 0.00%
|
71.90
|
72.00
|
71.80
|
71.90
|
71.97
|
59.24
|
1,570
|
|
|