Closing price on 6/6/2024
|
|
Open |
75.60 |
High |
76.90 |
Low |
75.00 |
Volume |
35,200 |
Split-adjusted Price |
76.90 |
|
|
SGN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2024
|
+2.30 / +3.08%
|
75.60
|
76.90
|
75.00
|
76.90
|
76.01
|
76.90
|
35,200
|
|
6/5/2024
|
+0.10 / +0.13%
|
74.50
|
76.40
|
74.50
|
74.60
|
75.33
|
74.60
|
81,900
|
|
6/4/2024
|
0.00 / 0.00%
|
74.50
|
74.80
|
73.90
|
74.50
|
74.49
|
74.50
|
23,400
|
|
6/3/2024
|
+1.40 / +1.92%
|
73.50
|
74.90
|
73.00
|
74.50
|
74.20
|
74.50
|
332,200
|
|
5/31/2024
|
-0.10 / -0.14%
|
73.50
|
73.60
|
73.10
|
73.10
|
73.41
|
73.10
|
11,200
|
|
5/30/2024
|
+0.20 / +0.27%
|
73.50
|
73.50
|
73.00
|
73.20
|
73.31
|
73.20
|
7,400
|
|
5/29/2024
|
0.00 / 0.00%
|
73.50
|
73.50
|
72.50
|
73.00
|
72.92
|
73.00
|
19,900
|
|
5/28/2024
|
-0.50 / -0.68%
|
73.50
|
73.50
|
73.00
|
73.00
|
73.27
|
73.00
|
4,300
|
|
5/27/2024
|
+0.90 / +1.24%
|
74.00
|
74.00
|
73.50
|
73.50
|
73.54
|
73.50
|
1,300
|
|
5/24/2024
|
-1.00 / -1.36%
|
72.70
|
72.70
|
72.30
|
72.60
|
72.54
|
72.60
|
4,500
|
|
5/23/2024
|
-0.10 / -0.14%
|
73.50
|
73.60
|
72.70
|
73.60
|
72.94
|
73.60
|
17,900
|
|
5/22/2024
|
-0.10 / -0.14%
|
73.70
|
73.90
|
73.20
|
73.70
|
73.78
|
73.70
|
118,100
|
|
5/21/2024
|
-0.10 / -0.14%
|
73.90
|
74.00
|
73.00
|
73.80
|
73.86
|
73.80
|
4,000
|
|
5/20/2024
|
0.00 / 0.00%
|
73.90
|
73.90
|
73.00
|
73.90
|
73.21
|
73.90
|
6,600
|
|
5/17/2024
|
+0.70 / +0.96%
|
74.90
|
74.90
|
72.90
|
73.90
|
73.99
|
73.90
|
5,800
|
|
5/16/2024
|
+0.10 / +0.14%
|
73.00
|
73.20
|
72.90
|
73.20
|
73.09
|
73.20
|
9,300
|
|
5/15/2024
|
+0.20 / +0.27%
|
73.50
|
75.50
|
72.90
|
73.10
|
73.66
|
73.10
|
13,700
|
|
5/14/2024
|
0.00 / 0.00%
|
72.20
|
73.00
|
72.20
|
72.90
|
72.82
|
72.90
|
7,100
|
|
5/13/2024
|
-0.90 / -1.22%
|
73.50
|
74.90
|
72.70
|
72.90
|
73.07
|
72.90
|
15,800
|
|
5/10/2024
|
+0.80 / +1.10%
|
73.00
|
73.80
|
73.00
|
73.80
|
73.13
|
73.80
|
109,500
|
|
5/9/2024
|
-1.50 / -2.01%
|
72.90
|
73.90
|
72.90
|
73.00
|
73.59
|
73.00
|
3,600
|
|
5/8/2024
|
0.00 / 0.00%
|
73.50
|
74.50
|
72.70
|
74.50
|
74.03
|
74.50
|
19,200
|
|
5/7/2024
|
+0.60 / +0.81%
|
78.00
|
78.00
|
73.80
|
74.50
|
74.84
|
74.50
|
19,500
|
|
5/6/2024
|
+1.40 / +1.93%
|
72.00
|
73.90
|
71.90
|
73.90
|
72.05
|
73.90
|
4,600
|
|
5/3/2024
|
-0.30 / -0.41%
|
72.50
|
72.50
|
71.70
|
72.50
|
72.03
|
72.50
|
7,700
|
|
5/2/2024
|
0.00 / 0.00%
|
72.50
|
72.80
|
72.50
|
72.80
|
72.75
|
72.80
|
2,900
|
|
4/26/2024
|
-0.20 / -0.27%
|
73.30
|
73.30
|
72.80
|
72.80
|
72.91
|
72.80
|
2,700
|
|
4/25/2024
|
+0.10 / +0.14%
|
73.70
|
73.70
|
71.90
|
73.00
|
72.35
|
73.00
|
12,000
|
|
4/24/2024
|
+0.20 / +0.28%
|
73.00
|
73.00
|
72.60
|
72.90
|
72.86
|
72.90
|
12,400
|
|
4/23/2024
|
+0.20 / +0.28%
|
72.70
|
72.70
|
72.50
|
72.70
|
72.65
|
72.70
|
1,800
|
|
|