|
Closing price on 8/22/2023
|
|
| Open |
74.00 |
| High |
74.50 |
| Low |
73.50 |
| Volume |
1,500 |
| Split-adjusted Price |
69.85 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
+0.50 / +0.68%
|
74.00
|
74.50
|
73.50
|
74.50
|
73.93
|
69.85
|
1,500
|
|
|
8/21/2023
|
0.00 / 0.00%
|
74.00
|
74.10
|
74.00
|
74.00
|
74.01
|
69.38
|
2,700
|
|
|
8/18/2023
|
-1.50 / -1.99%
|
75.00
|
75.50
|
73.90
|
74.00
|
74.19
|
69.38
|
18,700
|
|
|
8/17/2023
|
0.00 / 0.00%
|
76.30
|
76.40
|
75.50
|
75.50
|
75.81
|
70.79
|
3,500
|
|
|
8/16/2023
|
-0.60 / -0.79%
|
76.60
|
76.60
|
75.40
|
75.50
|
75.51
|
70.79
|
18,200
|
|
|
8/15/2023
|
0.00 / 0.00%
|
77.20
|
77.20
|
76.10
|
76.10
|
76.56
|
71.35
|
10,000
|
|
|
8/14/2023
|
0.00 / 0.00%
|
77.60
|
77.60
|
76.00
|
76.10
|
76.23
|
71.35
|
21,200
|
|
|
8/11/2023
|
+1.10 / +1.47%
|
77.90
|
77.90
|
76.00
|
76.10
|
77.24
|
71.35
|
12,000
|
|
|
8/10/2023
|
-0.80 / -1.06%
|
75.70
|
75.70
|
74.50
|
75.00
|
74.79
|
70.32
|
11,700
|
|
|
8/9/2023
|
0.00 / 0.00%
|
75.40
|
75.80
|
74.30
|
75.80
|
75.28
|
71.07
|
2,354,600
|
|
|
8/8/2023
|
+1.00 / +1.34%
|
74.80
|
76.00
|
74.00
|
75.80
|
75.35
|
71.07
|
20,000
|
|
|
8/7/2023
|
-0.20 / -0.27%
|
75.30
|
76.00
|
73.20
|
74.80
|
74.62
|
70.13
|
16,300
|
|
|
8/4/2023
|
-0.80 / -1.06%
|
75.50
|
76.40
|
75.00
|
75.00
|
75.05
|
70.32
|
38,800
|
|
|
8/3/2023
|
-1.20 / -1.56%
|
76.00
|
76.30
|
75.60
|
75.80
|
76.00
|
71.07
|
238,900
|
|
|
8/2/2023
|
+0.90 / +1.18%
|
76.00
|
77.90
|
75.50
|
77.00
|
76.17
|
72.19
|
2,200
|
|
|
8/1/2023
|
+0.60 / +0.79%
|
76.00
|
77.00
|
75.70
|
76.10
|
76.28
|
71.35
|
381,445
|
|
|
7/31/2023
|
+0.40 / +0.53%
|
75.50
|
75.60
|
75.50
|
75.50
|
75.50
|
70.79
|
266,600
|
|
|
7/28/2023
|
+0.10 / +0.13%
|
75.00
|
77.00
|
74.50
|
75.10
|
75.56
|
70.41
|
510,800
|
|
|
7/27/2023
|
-0.90 / -1.19%
|
75.10
|
75.50
|
74.50
|
75.00
|
75.03
|
70.32
|
65,400
|
|
|
7/26/2023
|
-0.10 / -0.13%
|
76.00
|
76.00
|
75.00
|
75.90
|
75.36
|
71.16
|
22,000
|
|
|
7/25/2023
|
-1.00 / -1.30%
|
76.00
|
78.00
|
76.00
|
76.00
|
76.59
|
71.26
|
102,800
|
|
|
7/24/2023
|
+4.50 / +6.21%
|
73.00
|
77.00
|
73.00
|
77.00
|
74.81
|
72.19
|
122,500
|
|
|
7/21/2023
|
+0.40 / +0.55%
|
72.50
|
73.00
|
72.50
|
72.50
|
72.60
|
67.98
|
4,500
|
|
|
7/20/2023
|
-2.00 / -2.70%
|
74.10
|
75.00
|
72.10
|
72.10
|
73.34
|
67.60
|
30,200
|
|
|
7/19/2023
|
+0.10 / +0.14%
|
74.00
|
74.10
|
74.00
|
74.10
|
74.01
|
69.48
|
3,100
|
|
|
7/18/2023
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.10
|
74.00
|
73.92
|
69.38
|
13,800
|
|
|
7/17/2023
|
0.00 / 0.00%
|
75.00
|
75.40
|
74.00
|
74.00
|
74.43
|
69.38
|
10,000
|
|
|
7/14/2023
|
0.00 / 0.00%
|
74.00
|
75.00
|
74.00
|
74.00
|
74.21
|
69.38
|
9,600
|
|
|
7/13/2023
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
69.38
|
19,600
|
|
|
7/12/2023
|
0.00 / 0.00%
|
74.00
|
74.10
|
73.50
|
74.00
|
73.97
|
69.38
|
148,400
|
|
|