Closing price on 7/25/2023
|
|
Open |
76.00 |
High |
78.00 |
Low |
76.00 |
Volume |
102,800 |
Split-adjusted Price |
73.44 |
|
|
SGN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2023
|
-1.00 / -1.30%
|
76.00
|
78.00
|
76.00
|
76.00
|
76.59
|
73.44
|
102,800
|
|
7/24/2023
|
+4.50 / +6.21%
|
73.00
|
77.00
|
73.00
|
77.00
|
74.81
|
74.41
|
122,500
|
|
7/21/2023
|
+0.40 / +0.55%
|
72.50
|
73.00
|
72.50
|
72.50
|
72.60
|
70.06
|
4,500
|
|
7/20/2023
|
-2.00 / -2.70%
|
74.10
|
75.00
|
72.10
|
72.10
|
73.34
|
69.67
|
30,200
|
|
7/19/2023
|
+0.10 / +0.14%
|
74.00
|
74.10
|
74.00
|
74.10
|
74.01
|
71.61
|
3,100
|
|
7/18/2023
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.10
|
74.00
|
73.92
|
71.51
|
13,800
|
|
7/17/2023
|
0.00 / 0.00%
|
75.00
|
75.40
|
74.00
|
74.00
|
74.43
|
71.51
|
10,000
|
|
7/14/2023
|
0.00 / 0.00%
|
74.00
|
75.00
|
74.00
|
74.00
|
74.21
|
71.51
|
9,600
|
|
7/13/2023
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
71.51
|
19,600
|
|
7/12/2023
|
0.00 / 0.00%
|
74.00
|
74.10
|
73.50
|
74.00
|
73.97
|
71.51
|
148,400
|
|
7/11/2023
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.50
|
74.00
|
73.96
|
71.51
|
10,600
|
|
7/10/2023
|
0.00 / 0.00%
|
74.50
|
75.00
|
74.00
|
74.00
|
74.78
|
71.51
|
1,097,100
|
|
7/7/2023
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
71.51
|
984,300
|
|
7/6/2023
|
+0.20 / +0.27%
|
73.80
|
74.00
|
73.20
|
74.00
|
73.72
|
71.51
|
12,400
|
|
7/5/2023
|
0.00 / 0.00%
|
73.80
|
74.50
|
73.80
|
73.80
|
74.05
|
71.32
|
26,600
|
|
7/4/2023
|
0.00 / 0.00%
|
73.80
|
74.00
|
73.80
|
73.80
|
73.89
|
71.32
|
10,000
|
|
7/3/2023
|
0.00 / 0.00%
|
73.90
|
73.90
|
73.80
|
73.80
|
73.88
|
71.32
|
1,300
|
|
6/30/2023
|
+1.40 / +1.93%
|
72.40
|
73.80
|
72.20
|
73.80
|
72.37
|
71.32
|
8,500
|
|
6/29/2023
|
-0.60 / -0.82%
|
72.90
|
72.90
|
72.10
|
72.40
|
72.42
|
69.96
|
1,400
|
|
6/28/2023
|
-0.60 / -0.82%
|
72.60
|
73.80
|
72.60
|
73.00
|
72.99
|
70.54
|
15,100
|
|
6/27/2023
|
0.00 / 0.00%
|
73.60
|
73.60
|
73.60
|
73.60
|
73.60
|
71.12
|
0
|
|
6/26/2023
|
+0.60 / +0.82%
|
73.00
|
74.50
|
73.00
|
73.60
|
73.64
|
71.12
|
1,000
|
|
6/23/2023
|
+0.40 / +0.55%
|
72.70
|
73.00
|
72.70
|
73.00
|
72.83
|
70.54
|
1,200
|
|
6/22/2023
|
-1.90 / -2.55%
|
72.60
|
72.60
|
72.60
|
72.60
|
72.60
|
70.16
|
100
|
|
6/21/2023
|
+1.50 / +2.05%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
71.99
|
700
|
|
6/20/2023
|
-0.10 / -0.14%
|
72.60
|
73.20
|
72.60
|
73.00
|
73.05
|
70.54
|
24,800
|
|
6/19/2023
|
-0.80 / -1.08%
|
73.90
|
73.90
|
73.10
|
73.10
|
73.28
|
70.64
|
2,600
|
|
6/16/2023
|
-0.10 / -0.14%
|
74.00
|
74.00
|
73.90
|
73.90
|
73.98
|
71.41
|
20,000
|
|
6/15/2023
|
0.00 / 0.00%
|
74.00
|
74.10
|
74.00
|
74.00
|
74.00
|
71.51
|
33,800
|
|
6/14/2023
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
71.51
|
13,000
|
|
|