|
Closing price on 8/10/2022
|
|
| Open |
71.80 |
| High |
72.50 |
| Low |
71.50 |
| Volume |
24,900 |
| Split-adjusted Price |
65.64 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2022
|
+1.00 / +1.40%
|
71.80
|
72.50
|
71.50
|
72.50
|
72.23
|
65.64
|
24,900
|
|
|
8/9/2022
|
0.00 / 0.00%
|
71.60
|
71.60
|
71.50
|
71.50
|
71.50
|
64.74
|
24,900
|
|
|
8/8/2022
|
0.00 / 0.00%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
64.74
|
1,100
|
|
|
8/5/2022
|
0.00 / 0.00%
|
71.50
|
71.50
|
70.10
|
71.50
|
70.65
|
64.74
|
2,100
|
|
|
8/4/2022
|
-0.50 / -0.69%
|
72.00
|
73.10
|
71.50
|
71.50
|
72.28
|
64.74
|
3,500
|
|
|
8/3/2022
|
-0.10 / -0.14%
|
72.00
|
72.10
|
71.00
|
72.00
|
71.55
|
65.19
|
4,600
|
|
|
8/2/2022
|
+0.10 / +0.14%
|
72.00
|
73.00
|
72.00
|
72.10
|
72.45
|
65.28
|
8,800
|
|
|
8/1/2022
|
-3.00 / -4.00%
|
74.40
|
74.50
|
72.00
|
72.00
|
73.00
|
65.19
|
1,700
|
|
|
7/29/2022
|
+3.00 / +4.17%
|
72.00
|
75.00
|
72.00
|
75.00
|
72.43
|
67.90
|
700
|
|
|
7/28/2022
|
-0.50 / -0.69%
|
72.50
|
72.50
|
72.00
|
72.00
|
72.47
|
65.19
|
3,900
|
|
|
7/27/2022
|
+1.00 / +1.40%
|
73.00
|
73.00
|
72.10
|
72.50
|
72.67
|
65.64
|
2,700
|
|
|
7/26/2022
|
-0.80 / -1.11%
|
72.30
|
72.40
|
71.50
|
71.50
|
72.23
|
64.74
|
7,600
|
|
|
7/25/2022
|
0.00 / 0.00%
|
72.30
|
72.30
|
72.30
|
72.30
|
72.30
|
65.46
|
4,600
|
|
|
7/22/2022
|
+0.20 / +0.28%
|
72.00
|
72.30
|
72.00
|
72.30
|
72.14
|
65.46
|
2,700
|
|
|
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
|
|
|