Closing price on 7/4/2023
|
|
Open |
73.80 |
High |
74.00 |
Low |
73.80 |
Volume |
10,000 |
Split-adjusted Price |
71.32 |
|
|
SGN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/13/2023
|
0.00 / 0.00%
|
74.00
|
74.50
|
73.80
|
74.00
|
74.02
|
71.51
|
9,500
|
|
6/12/2023
|
0.00 / 0.00%
|
74.00
|
74.10
|
73.50
|
74.00
|
73.98
|
71.51
|
13,800
|
|
6/9/2023
|
+0.50 / +0.68%
|
73.50
|
74.00
|
73.50
|
74.00
|
73.78
|
71.51
|
27,200
|
|
6/8/2023
|
0.00 / 0.00%
|
73.50
|
73.60
|
73.50
|
73.50
|
73.52
|
71.03
|
6,900
|
|
6/7/2023
|
0.00 / 0.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
71.03
|
1,100
|
|
6/6/2023
|
0.00 / 0.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
71.03
|
0
|
|
6/5/2023
|
0.00 / 0.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
71.03
|
3,000
|
|
6/2/2023
|
-0.50 / -0.68%
|
72.20
|
74.00
|
72.20
|
73.50
|
73.56
|
71.03
|
6,900
|
|
6/1/2023
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
71.51
|
0
|
|
5/31/2023
|
0.00 / 0.00%
|
74.80
|
74.80
|
72.60
|
74.00
|
74.08
|
71.51
|
3,900
|
|
5/30/2023
|
+1.50 / +2.07%
|
72.80
|
74.00
|
72.60
|
74.00
|
73.08
|
71.51
|
4,400
|
|
5/29/2023
|
0.00 / 0.00%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
70.06
|
300
|
|
5/26/2023
|
-0.50 / -0.68%
|
72.20
|
72.50
|
72.20
|
72.50
|
72.35
|
70.06
|
200
|
|
5/25/2023
|
+0.10 / +0.14%
|
73.00
|
73.70
|
73.00
|
73.00
|
73.13
|
70.54
|
1,700
|
|
5/24/2023
|
+0.70 / +0.97%
|
72.90
|
72.90
|
72.90
|
72.90
|
72.90
|
70.45
|
100
|
|
|