|
Closing price on 7/31/2020
|
|
| Open |
69.00 |
| High |
69.00 |
| Low |
67.10 |
| Volume |
630 |
| Split-adjusted Price |
55.62 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2020
|
+0.50 / +0.75%
|
69.00
|
69.00
|
67.10
|
67.50
|
68.25
|
55.62
|
630
|
|
|
7/30/2020
|
-1.30 / -1.90%
|
68.50
|
68.50
|
67.00
|
67.00
|
67.75
|
55.21
|
670
|
|
|
7/29/2020
|
0.00 / 0.00%
|
68.00
|
68.30
|
66.30
|
68.30
|
68.19
|
56.28
|
5,690
|
|
|
7/28/2020
|
+0.10 / +0.15%
|
65.10
|
70.30
|
65.10
|
68.30
|
67.27
|
56.28
|
550
|
|
|
7/27/2020
|
+0.20 / +0.29%
|
65.00
|
68.90
|
65.00
|
68.20
|
67.59
|
56.20
|
6,510
|
|
|
7/24/2020
|
-2.50 / -3.55%
|
70.00
|
70.50
|
68.00
|
68.00
|
69.10
|
56.03
|
2,880
|
|
|
7/23/2020
|
+0.40 / +0.57%
|
70.20
|
71.20
|
70.10
|
70.50
|
70.40
|
58.09
|
1,250
|
|
|
7/22/2020
|
-1.00 / -1.41%
|
70.00
|
70.30
|
70.00
|
70.10
|
70.10
|
57.76
|
610
|
|
|
7/21/2020
|
-0.50 / -0.70%
|
72.00
|
72.00
|
71.00
|
71.10
|
71.20
|
58.59
|
1,250
|
|
|
7/20/2020
|
+0.90 / +1.27%
|
71.00
|
71.60
|
70.70
|
71.60
|
70.91
|
59.00
|
3,300
|
|
|
7/17/2020
|
+0.20 / +0.28%
|
71.30
|
71.50
|
70.70
|
70.70
|
71.33
|
58.26
|
1,500
|
|
|
7/16/2020
|
0.00 / 0.00%
|
71.50
|
71.80
|
70.50
|
70.50
|
71.60
|
58.09
|
3,310
|
|
|
7/15/2020
|
+0.50 / +0.71%
|
72.00
|
72.00
|
70.50
|
70.50
|
71.73
|
58.09
|
2,370
|
|
|
7/14/2020
|
-1.00 / -1.41%
|
70.10
|
71.50
|
70.00
|
70.00
|
70.67
|
57.68
|
35,950
|
|
|
7/13/2020
|
+1.00 / +1.43%
|
71.50
|
72.00
|
71.00
|
71.00
|
71.97
|
58.50
|
5,530
|
|
|
7/10/2020
|
-0.10 / -0.14%
|
70.70
|
72.00
|
69.00
|
70.00
|
70.43
|
57.68
|
4,160
|
|
|
7/9/2020
|
-1.90 / -2.64%
|
72.00
|
72.00
|
70.10
|
70.10
|
72.00
|
57.76
|
4,250
|
|
|
7/8/2020
|
-0.40 / -0.55%
|
72.40
|
72.40
|
71.50
|
72.00
|
72.30
|
59.33
|
7,870
|
|
|
7/7/2020
|
+1.00 / +1.40%
|
71.40
|
73.00
|
70.80
|
72.40
|
71.81
|
59.66
|
11,920
|
|
|
7/6/2020
|
+2.80 / +4.08%
|
69.50
|
71.50
|
69.50
|
71.40
|
70.69
|
58.83
|
4,060
|
|
|
7/3/2020
|
-0.20 / -0.29%
|
68.80
|
68.80
|
68.00
|
68.60
|
68.46
|
56.53
|
5,200
|
|
|
7/2/2020
|
-0.70 / -1.01%
|
69.50
|
69.50
|
64.70
|
68.80
|
65.97
|
56.69
|
30,410
|
|
|
7/1/2020
|
+0.50 / +0.72%
|
69.50
|
69.50
|
69.00
|
69.50
|
69.48
|
57.27
|
3,080
|
|
|
6/30/2020
|
-0.50 / -0.72%
|
69.50
|
71.00
|
69.00
|
69.00
|
69.77
|
56.85
|
1,720
|
|
|
6/29/2020
|
-1.60 / -2.25%
|
70.30
|
70.30
|
66.20
|
69.50
|
68.05
|
57.27
|
18,750
|
|
|
6/26/2020
|
-0.40 / -0.56%
|
71.50
|
72.00
|
71.10
|
71.10
|
71.56
|
58.59
|
4,290
|
|
|
6/25/2020
|
-0.50 / -0.69%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
58.91
|
2,780
|
|
|
6/24/2020
|
0.00 / 0.00%
|
72.00
|
72.50
|
71.50
|
72.00
|
72.04
|
59.33
|
5,650
|
|
|
6/23/2020
|
+1.00 / +1.41%
|
72.00
|
72.00
|
70.20
|
72.00
|
71.94
|
59.33
|
8,340
|
|
|
6/22/2020
|
-1.50 / -2.07%
|
70.00
|
72.40
|
70.00
|
71.00
|
70.15
|
58.50
|
670
|
|
|