Closing price on 7/3/2024
|
|
Open |
83.00 |
High |
83.10 |
Low |
82.40 |
Volume |
38,800 |
Split-adjusted Price |
80.53 |
|
|
SGN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2024
|
+0.20 / +0.24%
|
83.00
|
83.10
|
82.40
|
83.00
|
82.90
|
80.53
|
38,800
|
|
7/2/2024
|
+1.50 / +1.85%
|
82.80
|
82.80
|
81.50
|
82.80
|
82.09
|
80.34
|
50,300
|
|
7/1/2024
|
-0.30 / -0.37%
|
82.10
|
82.10
|
81.00
|
81.30
|
81.18
|
78.88
|
19,300
|
|
6/28/2024
|
-0.30 / -0.37%
|
81.60
|
82.50
|
81.60
|
81.60
|
81.96
|
79.17
|
50,300
|
|
6/27/2024
|
-0.60 / -0.73%
|
82.50
|
82.50
|
81.70
|
81.90
|
81.97
|
79.46
|
19,400
|
|
6/26/2024
|
0.00 / 0.00%
|
82.50
|
83.00
|
81.80
|
82.50
|
82.34
|
80.04
|
27,000
|
|
6/25/2024
|
+0.60 / +0.73%
|
81.90
|
83.00
|
81.20
|
82.50
|
82.02
|
80.04
|
252,000
|
|
6/24/2024
|
-1.10 / -1.33%
|
83.00
|
83.00
|
81.20
|
81.90
|
81.79
|
79.46
|
122,600
|
|
6/21/2024
|
-0.80 / -0.95%
|
84.00
|
84.00
|
82.80
|
83.00
|
83.17
|
80.53
|
102,200
|
|
6/20/2024
|
+0.50 / +0.60%
|
83.70
|
84.00
|
82.90
|
83.80
|
83.17
|
81.31
|
54,000
|
|
6/19/2024
|
0.00 / 0.00%
|
83.90
|
84.20
|
83.00
|
83.30
|
83.48
|
80.82
|
45,400
|
|
6/18/2024
|
+2.30 / +2.84%
|
82.00
|
83.50
|
80.50
|
83.30
|
81.89
|
80.82
|
151,400
|
|
6/17/2024
|
0.00 / 0.00%
|
81.00
|
81.30
|
80.10
|
81.00
|
80.72
|
78.59
|
37,700
|
|
6/14/2024
|
-0.50 / -0.61%
|
82.00
|
82.20
|
81.00
|
81.00
|
81.39
|
78.59
|
32,800
|
|
6/13/2024
|
+0.50 / +0.62%
|
81.00
|
81.90
|
80.90
|
81.50
|
81.35
|
79.07
|
62,700
|
|
6/12/2024
|
0.00 / 0.00%
|
80.00
|
82.00
|
80.00
|
81.00
|
81.07
|
78.59
|
601,200
|
|
6/11/2024
|
0.00 / 0.00%
|
83.20
|
83.20
|
79.60
|
81.00
|
80.77
|
78.59
|
39,500
|
|
6/10/2024
|
+3.00 / +3.85%
|
78.60
|
81.50
|
78.60
|
81.00
|
81.04
|
78.59
|
96,600
|
|
6/7/2024
|
+1.10 / +1.43%
|
76.90
|
79.30
|
76.90
|
78.00
|
78.00
|
75.68
|
97,300
|
|
6/6/2024
|
+2.30 / +3.08%
|
75.60
|
76.90
|
75.00
|
76.90
|
76.01
|
74.61
|
35,200
|
|
6/5/2024
|
+0.10 / +0.13%
|
74.50
|
76.40
|
74.50
|
74.60
|
75.33
|
72.38
|
81,900
|
|
6/4/2024
|
0.00 / 0.00%
|
74.50
|
74.80
|
73.90
|
74.50
|
74.49
|
72.28
|
23,400
|
|
6/3/2024
|
+1.40 / +1.92%
|
73.50
|
74.90
|
73.00
|
74.50
|
74.20
|
72.28
|
332,200
|
|
5/31/2024
|
-0.10 / -0.14%
|
73.50
|
73.60
|
73.10
|
73.10
|
73.41
|
70.92
|
11,200
|
|
5/30/2024
|
+0.20 / +0.27%
|
73.50
|
73.50
|
73.00
|
73.20
|
73.31
|
71.02
|
7,400
|
|
5/29/2024
|
0.00 / 0.00%
|
73.50
|
73.50
|
72.50
|
73.00
|
72.92
|
70.83
|
19,900
|
|
5/28/2024
|
-0.50 / -0.68%
|
73.50
|
73.50
|
73.00
|
73.00
|
73.27
|
70.83
|
4,300
|
|
5/27/2024
|
+0.90 / +1.24%
|
74.00
|
74.00
|
73.50
|
73.50
|
73.54
|
71.31
|
1,300
|
|
5/24/2024
|
-1.00 / -1.36%
|
72.70
|
72.70
|
72.30
|
72.60
|
72.54
|
70.44
|
4,500
|
|
5/23/2024
|
-0.10 / -0.14%
|
73.50
|
73.60
|
72.70
|
73.60
|
72.94
|
71.41
|
17,900
|
|
|