|
Closing price on 8/20/2024
|
|
| Open |
85.30 |
| High |
85.30 |
| Low |
85.00 |
| Volume |
71,900 |
| Split-adjusted Price |
82.47 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2024
|
+0.40 / +0.47%
|
85.30
|
85.30
|
85.00
|
85.00
|
85.02
|
82.47
|
71,900
|
|
|
8/19/2024
|
+0.50 / +0.59%
|
85.00
|
85.00
|
84.40
|
84.60
|
84.53
|
82.08
|
14,100
|
|
|
8/16/2024
|
+0.80 / +0.96%
|
84.30
|
84.50
|
83.50
|
84.10
|
84.08
|
81.60
|
34,800
|
|
|
8/15/2024
|
-0.20 / -0.24%
|
83.50
|
83.50
|
83.20
|
83.30
|
83.30
|
80.82
|
2,500
|
|
|
8/14/2024
|
-0.20 / -0.24%
|
84.40
|
84.40
|
83.30
|
83.50
|
83.54
|
81.01
|
8,800
|
|
|
8/13/2024
|
-0.30 / -0.36%
|
84.00
|
84.00
|
83.00
|
83.70
|
83.51
|
81.21
|
3,700
|
|
|
8/12/2024
|
+0.70 / +0.84%
|
82.00
|
84.00
|
82.00
|
84.00
|
83.46
|
81.50
|
7,700
|
|
|
8/9/2024
|
+0.60 / +0.73%
|
84.90
|
84.90
|
82.40
|
83.30
|
82.92
|
80.82
|
3,400
|
|
|
8/8/2024
|
-0.10 / -0.12%
|
82.30
|
82.70
|
81.90
|
82.70
|
82.14
|
80.24
|
21,100
|
|
|
8/7/2024
|
-0.20 / -0.24%
|
83.00
|
83.00
|
81.80
|
82.80
|
82.84
|
80.34
|
4,000
|
|
|
8/6/2024
|
+1.50 / +1.84%
|
82.30
|
84.50
|
81.00
|
83.00
|
82.07
|
80.53
|
15,000
|
|
|
8/5/2024
|
-2.90 / -3.44%
|
84.20
|
84.30
|
81.50
|
81.50
|
82.20
|
79.07
|
61,800
|
|
|
8/2/2024
|
+0.30 / +0.36%
|
84.10
|
85.00
|
84.00
|
84.40
|
84.26
|
81.89
|
21,900
|
|
|
8/1/2024
|
-1.00 / -1.18%
|
85.20
|
85.60
|
84.00
|
84.10
|
84.41
|
81.60
|
68,700
|
|
|
7/31/2024
|
+1.40 / +1.67%
|
83.90
|
85.20
|
83.80
|
85.10
|
84.95
|
82.57
|
33,400
|
|
|
7/30/2024
|
+0.20 / +0.24%
|
83.60
|
84.60
|
83.60
|
83.70
|
84.25
|
81.21
|
22,300
|
|
|
7/29/2024
|
0.00 / 0.00%
|
83.10
|
83.80
|
83.10
|
83.50
|
83.53
|
81.01
|
13,000
|
|
|
7/26/2024
|
+0.10 / +0.12%
|
83.40
|
84.00
|
83.10
|
83.50
|
83.69
|
81.01
|
24,900
|
|
|
7/25/2024
|
-0.10 / -0.12%
|
83.10
|
83.50
|
83.10
|
83.40
|
83.32
|
80.92
|
29,200
|
|
|
7/24/2024
|
+0.30 / +0.36%
|
82.90
|
84.60
|
82.90
|
83.50
|
83.58
|
81.01
|
30,700
|
|
|
7/23/2024
|
-1.80 / -2.12%
|
86.00
|
86.00
|
83.00
|
83.20
|
83.71
|
80.72
|
105,400
|
|
|
7/22/2024
|
-3.10 / -3.52%
|
88.00
|
88.00
|
85.00
|
85.00
|
86.44
|
82.47
|
59,700
|
|
|
7/19/2024
|
+0.30 / +0.34%
|
87.20
|
88.10
|
87.20
|
88.10
|
87.25
|
85.48
|
11,200
|
|
|
7/18/2024
|
+1.30 / +1.50%
|
88.00
|
88.00
|
86.60
|
87.80
|
87.37
|
85.19
|
54,700
|
|
|
7/17/2024
|
+0.90 / +1.05%
|
85.60
|
88.00
|
85.60
|
86.50
|
86.39
|
83.93
|
78,400
|
|
|
7/16/2024
|
+0.40 / +0.47%
|
85.20
|
86.40
|
85.20
|
85.60
|
85.68
|
83.05
|
21,300
|
|
|
7/15/2024
|
-1.80 / -2.07%
|
86.60
|
87.70
|
85.00
|
85.20
|
85.85
|
82.66
|
28,300
|
|
|
7/12/2024
|
-1.20 / -1.36%
|
84.70
|
88.20
|
84.70
|
87.00
|
86.26
|
84.41
|
4,600
|
|
|
7/11/2024
|
+1.20 / +1.38%
|
85.40
|
88.20
|
85.40
|
88.20
|
85.90
|
85.58
|
19,600
|
|
|
7/10/2024
|
-1.80 / -2.03%
|
88.80
|
88.80
|
86.70
|
87.00
|
87.49
|
84.41
|
45,300
|
|
|