|
Closing price on 7/21/2022
|
|
| Open |
72.10 |
| High |
72.20 |
| Low |
72.10 |
| Volume |
1,200 |
| Split-adjusted Price |
65.28 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2022
|
-0.10 / -0.14%
|
72.10
|
72.20
|
72.10
|
72.10
|
72.15
|
65.28
|
1,200
|
|
|
7/20/2022
|
-0.70 / -0.96%
|
73.00
|
73.20
|
72.20
|
72.20
|
72.67
|
65.37
|
6,200
|
|
|
7/19/2022
|
+0.50 / +0.69%
|
72.20
|
72.90
|
72.20
|
72.90
|
72.65
|
66.00
|
5,200
|
|
|
7/18/2022
|
+2.40 / +3.43%
|
72.00
|
72.40
|
71.60
|
72.40
|
72.12
|
65.55
|
2,600
|
|
|
7/15/2022
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
63.38
|
1,500
|
|
|
7/14/2022
|
+1.50 / +2.19%
|
68.20
|
70.00
|
68.20
|
70.00
|
69.80
|
63.38
|
5,400
|
|
|
7/13/2022
|
+0.60 / +0.88%
|
66.50
|
68.50
|
66.50
|
68.50
|
68.20
|
62.02
|
11,600
|
|
|
7/12/2022
|
+0.70 / +1.04%
|
67.20
|
67.90
|
67.20
|
67.90
|
67.64
|
61.48
|
5,800
|
|
|
7/11/2022
|
+1.10 / +1.66%
|
66.00
|
67.20
|
66.00
|
67.20
|
66.22
|
60.84
|
900
|
|
|
7/8/2022
|
+0.10 / +0.15%
|
67.00
|
67.00
|
66.10
|
66.10
|
66.46
|
59.85
|
500
|
|
|
7/7/2022
|
-1.20 / -1.79%
|
65.20
|
66.10
|
65.20
|
66.00
|
65.90
|
59.76
|
600
|
|
|
7/6/2022
|
+0.10 / +0.15%
|
67.10
|
67.20
|
65.40
|
67.20
|
66.03
|
60.84
|
3,600
|
|
|
7/5/2022
|
-0.80 / -1.18%
|
67.00
|
67.90
|
67.00
|
67.10
|
67.54
|
60.75
|
2,100
|
|
|
7/4/2022
|
+0.40 / +0.59%
|
68.30
|
68.30
|
67.90
|
67.90
|
68.18
|
61.48
|
3,300
|
|
|
7/1/2022
|
-0.50 / -0.74%
|
66.90
|
67.50
|
65.30
|
67.50
|
66.79
|
61.11
|
4,900
|
|
|
6/30/2022
|
+0.50 / +0.74%
|
68.60
|
68.60
|
66.80
|
68.00
|
67.83
|
61.57
|
3,200
|
|
|
6/29/2022
|
-0.40 / -0.59%
|
67.00
|
67.90
|
63.90
|
67.50
|
65.87
|
61.11
|
15,400
|
|
|
6/28/2022
|
+0.90 / +1.34%
|
67.80
|
67.90
|
67.80
|
67.90
|
67.89
|
61.48
|
7,300
|
|
|
6/27/2022
|
-0.80 / -1.18%
|
67.00
|
67.00
|
65.10
|
67.00
|
65.66
|
60.66
|
1,700
|
|
|
6/24/2022
|
+0.60 / +0.89%
|
67.80
|
67.80
|
67.80
|
67.80
|
67.80
|
61.39
|
300
|
|
|
6/23/2022
|
-0.30 / -0.44%
|
65.20
|
67.20
|
65.00
|
67.20
|
65.14
|
60.84
|
8,800
|
|
|
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
|
|
|