|
Closing price on 8/19/2021
|
|
| Open |
66.80 |
| High |
67.00 |
| Low |
65.50 |
| Volume |
98,600 |
| Split-adjusted Price |
59.81 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2021
|
-0.30 / -0.45%
|
66.80
|
67.00
|
65.50
|
67.00
|
65.58
|
59.81
|
98,600
|
|
|
8/18/2021
|
+0.10 / +0.15%
|
65.50
|
67.50
|
65.50
|
67.30
|
65.65
|
60.08
|
143,300
|
|
|
8/17/2021
|
+0.70 / +1.05%
|
66.00
|
67.30
|
65.50
|
67.20
|
65.75
|
59.99
|
102,700
|
|
|
8/16/2021
|
-0.10 / -0.15%
|
66.50
|
66.50
|
66.00
|
66.50
|
66.13
|
59.37
|
81,800
|
|
|
8/13/2021
|
-0.40 / -0.60%
|
66.50
|
67.50
|
66.50
|
66.60
|
66.87
|
59.46
|
126,700
|
|
|
8/12/2021
|
-0.50 / -0.74%
|
67.00
|
67.50
|
67.00
|
67.00
|
67.08
|
59.81
|
96,500
|
|
|
8/11/2021
|
+0.40 / +0.60%
|
67.50
|
67.50
|
67.00
|
67.50
|
67.15
|
60.26
|
73,700
|
|
|
8/10/2021
|
-0.20 / -0.30%
|
67.70
|
67.70
|
67.10
|
67.10
|
67.22
|
59.90
|
63,600
|
|
|
8/9/2021
|
0.00 / 0.00%
|
67.10
|
67.90
|
67.10
|
67.30
|
67.26
|
60.08
|
102,400
|
|
|
8/6/2021
|
-0.60 / -0.88%
|
67.50
|
67.90
|
67.00
|
67.30
|
67.73
|
60.08
|
34,400
|
|
|
8/5/2021
|
+0.60 / +0.89%
|
68.00
|
68.00
|
66.70
|
67.90
|
67.55
|
60.62
|
335,300
|
|
|
8/4/2021
|
0.00 / 0.00%
|
67.30
|
67.30
|
67.10
|
67.30
|
67.30
|
60.08
|
97,900
|
|
|
8/3/2021
|
+0.30 / +0.45%
|
67.10
|
67.30
|
67.00
|
67.30
|
67.23
|
60.08
|
41,900
|
|
|
8/2/2021
|
-0.80 / -1.18%
|
67.60
|
67.70
|
67.00
|
67.00
|
67.14
|
59.81
|
64,900
|
|
|
7/30/2021
|
+1.30 / +1.95%
|
67.00
|
68.00
|
67.00
|
67.80
|
67.24
|
60.53
|
40,500
|
|
|
7/29/2021
|
-0.50 / -0.75%
|
67.00
|
67.00
|
66.50
|
66.50
|
66.94
|
59.37
|
11,100
|
|
|
7/28/2021
|
-1.00 / -1.47%
|
67.20
|
67.90
|
67.00
|
67.00
|
67.20
|
59.81
|
92,500
|
|
|
7/27/2021
|
0.00 / 0.00%
|
67.20
|
68.00
|
66.00
|
68.00
|
66.36
|
60.71
|
61,100
|
|
|
7/26/2021
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
60.71
|
594,300
|
|
|
7/23/2021
|
0.00 / 0.00%
|
67.00
|
68.00
|
67.00
|
68.00
|
68.00
|
60.71
|
90,500
|
|
|
7/22/2021
|
+1.70 / +2.56%
|
65.80
|
68.30
|
65.80
|
68.00
|
68.00
|
60.71
|
72,000
|
|
|
7/21/2021
|
-1.70 / -2.50%
|
66.00
|
68.00
|
66.00
|
66.30
|
67.27
|
59.19
|
594,400
|
|
|
7/20/2021
|
-0.40 / -0.58%
|
68.50
|
68.50
|
65.00
|
68.00
|
66.67
|
60.71
|
6,000
|
|
|
7/19/2021
|
-0.10 / -0.15%
|
68.50
|
68.50
|
68.40
|
68.40
|
68.48
|
61.06
|
6,600
|
|
|
7/16/2021
|
+1.00 / +1.48%
|
68.50
|
68.50
|
67.00
|
68.50
|
67.48
|
61.15
|
11,500
|
|
|
7/15/2021
|
+0.30 / +0.44%
|
68.50
|
69.00
|
68.20
|
69.00
|
68.92
|
60.26
|
6,500
|
|
|
7/14/2021
|
-0.10 / -0.15%
|
67.00
|
68.70
|
67.00
|
68.70
|
67.00
|
60.00
|
300
|
|
|
7/13/2021
|
+0.30 / +0.44%
|
68.50
|
68.80
|
65.10
|
68.80
|
68.28
|
60.08
|
2,900
|
|
|
7/12/2021
|
-0.20 / -0.29%
|
68.70
|
69.00
|
68.50
|
68.50
|
68.75
|
59.82
|
127,290
|
|
|
7/9/2021
|
-0.30 / -0.43%
|
69.00
|
69.20
|
68.70
|
68.70
|
68.89
|
60.00
|
121,800
|
|
|