Closing price on 6/5/2023
|
|
Open |
73.50 |
High |
73.50 |
Low |
73.50 |
Volume |
3,000 |
Split-adjusted Price |
68.91 |
|
|
SGN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2023
|
0.00 / 0.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
68.91
|
3,000
|
|
6/2/2023
|
-0.50 / -0.68%
|
72.20
|
74.00
|
72.20
|
73.50
|
73.56
|
68.91
|
6,900
|
|
6/1/2023
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
69.38
|
0
|
|
5/31/2023
|
0.00 / 0.00%
|
74.80
|
74.80
|
72.60
|
74.00
|
74.08
|
69.38
|
3,900
|
|
5/30/2023
|
+1.50 / +2.07%
|
72.80
|
74.00
|
72.60
|
74.00
|
73.08
|
69.38
|
4,400
|
|
5/29/2023
|
0.00 / 0.00%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
67.98
|
300
|
|
5/26/2023
|
-0.50 / -0.68%
|
72.20
|
72.50
|
72.20
|
72.50
|
72.35
|
67.98
|
200
|
|
5/25/2023
|
+0.10 / +0.14%
|
73.00
|
73.70
|
73.00
|
73.00
|
73.13
|
68.44
|
1,700
|
|
5/24/2023
|
+0.70 / +0.97%
|
72.90
|
72.90
|
72.90
|
72.90
|
72.90
|
68.35
|
100
|
|
5/23/2023
|
+0.10 / +0.14%
|
72.10
|
72.20
|
72.10
|
72.20
|
72.16
|
67.69
|
500
|
|
5/22/2023
|
-1.30 / -1.77%
|
72.10
|
72.40
|
72.10
|
72.10
|
72.10
|
67.60
|
6,600
|
|
5/19/2023
|
0.00 / 0.00%
|
73.40
|
73.40
|
73.40
|
73.40
|
73.40
|
68.82
|
0
|
|
5/18/2023
|
-0.20 / -0.27%
|
72.20
|
73.50
|
72.20
|
73.40
|
73.39
|
68.82
|
3,200
|
|
5/17/2023
|
-0.30 / -0.41%
|
73.20
|
74.00
|
73.20
|
73.60
|
73.81
|
69.01
|
10,500
|
|
5/16/2023
|
-0.10 / -0.14%
|
74.00
|
74.00
|
73.90
|
73.90
|
73.97
|
69.29
|
600
|
|
5/15/2023
|
-0.40 / -0.54%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.15
|
69.38
|
19,300
|
|
5/12/2023
|
-0.10 / -0.13%
|
73.00
|
74.40
|
73.00
|
74.40
|
73.47
|
69.76
|
300
|
|
5/11/2023
|
+1.00 / +1.36%
|
73.90
|
74.50
|
73.90
|
74.50
|
74.07
|
69.85
|
53,500
|
|
5/10/2023
|
+0.10 / +0.14%
|
73.00
|
73.50
|
73.00
|
73.50
|
73.10
|
68.91
|
500
|
|
5/9/2023
|
+1.40 / +1.94%
|
72.00
|
73.80
|
72.00
|
73.40
|
72.86
|
68.82
|
1,300
|
|
5/8/2023
|
-0.20 / -0.28%
|
72.20
|
72.20
|
72.00
|
72.00
|
72.03
|
67.51
|
2,100
|
|
5/5/2023
|
-0.40 / -0.55%
|
72.10
|
72.20
|
71.10
|
72.20
|
71.90
|
67.69
|
600
|
|
5/4/2023
|
-1.40 / -1.89%
|
72.20
|
73.00
|
72.20
|
72.60
|
72.47
|
68.07
|
1,800
|
|
4/28/2023
|
-1.70 / -2.25%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
69.38
|
200
|
|
4/27/2023
|
+2.70 / +3.70%
|
75.90
|
75.90
|
75.70
|
75.70
|
75.83
|
70.98
|
800
|
|
4/26/2023
|
0.00 / 0.00%
|
73.00
|
74.00
|
73.00
|
73.00
|
73.17
|
68.44
|
24,300
|
|
4/25/2023
|
0.00 / 0.00%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
68.44
|
0
|
|
4/24/2023
|
+0.40 / +0.55%
|
72.60
|
73.00
|
72.00
|
73.00
|
72.66
|
68.44
|
2,400
|
|
4/21/2023
|
+0.10 / +0.14%
|
72.10
|
72.80
|
72.10
|
72.60
|
72.63
|
68.07
|
2,100
|
|
4/20/2023
|
+0.50 / +0.69%
|
72.00
|
72.50
|
72.00
|
72.50
|
72.06
|
67.98
|
1,600
|
|
|