Closing price on 8/21/2020
|
|
Open |
66.10 |
High |
66.40 |
Low |
66.00 |
Volume |
11,550 |
Split-adjusted Price |
54.63 |
|
|
SGN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2020
|
0.00 / 0.00%
|
66.10
|
66.40
|
66.00
|
66.30
|
66.15
|
54.63
|
11,550
|
|
8/20/2020
|
-0.10 / -0.15%
|
68.90
|
68.90
|
66.00
|
66.30
|
66.35
|
54.63
|
14,560
|
|
8/19/2020
|
0.00 / 0.00%
|
66.40
|
70.00
|
66.30
|
66.40
|
66.36
|
54.71
|
11,950
|
|
8/18/2020
|
-0.20 / -0.30%
|
67.00
|
67.00
|
66.30
|
66.40
|
66.73
|
54.71
|
5,680
|
|
8/17/2020
|
-0.40 / -0.60%
|
67.00
|
67.00
|
66.60
|
66.60
|
66.95
|
54.88
|
5,960
|
|
8/14/2020
|
-1.30 / -1.90%
|
68.30
|
68.30
|
67.00
|
67.00
|
67.26
|
55.21
|
6,690
|
|
8/13/2020
|
+1.30 / +1.94%
|
67.00
|
68.50
|
67.00
|
68.30
|
67.40
|
56.28
|
1,810
|
|
8/12/2020
|
0.00 / 0.00%
|
67.10
|
67.10
|
67.00
|
67.00
|
67.05
|
55.21
|
2,160
|
|
8/11/2020
|
-0.90 / -1.33%
|
67.60
|
67.70
|
66.60
|
67.00
|
67.14
|
55.21
|
1,400
|
|
8/10/2020
|
-0.10 / -0.15%
|
68.00
|
68.00
|
67.90
|
67.90
|
67.95
|
55.95
|
3,100
|
|
8/7/2020
|
0.00 / 0.00%
|
67.00
|
68.00
|
66.50
|
68.00
|
66.67
|
56.03
|
4,440
|
|
8/6/2020
|
-1.80 / -2.58%
|
68.00
|
69.80
|
68.00
|
68.00
|
69.68
|
56.03
|
12,040
|
|
8/5/2020
|
+2.20 / +3.25%
|
70.50
|
70.50
|
67.60
|
69.80
|
67.61
|
57.51
|
13,030
|
|
8/4/2020
|
0.00 / 0.00%
|
67.60
|
67.60
|
66.10
|
67.60
|
67.53
|
55.70
|
21,930
|
|
8/3/2020
|
+0.10 / +0.15%
|
67.50
|
67.60
|
67.50
|
67.60
|
67.55
|
55.70
|
40
|
|
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
|
|
|