|
Closing price on 8/3/2021
|
|
| Open |
67.10 |
| High |
67.30 |
| Low |
67.00 |
| Volume |
41,900 |
| Split-adjusted Price |
60.08 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/8/2021
|
0.00 / 0.00%
|
69.00
|
69.30
|
68.60
|
69.00
|
68.69
|
60.26
|
160,200
|
|
|
7/7/2021
|
-0.30 / -0.43%
|
69.30
|
69.30
|
68.50
|
69.00
|
68.50
|
60.26
|
152,890
|
|
|
7/6/2021
|
0.00 / 0.00%
|
69.30
|
69.30
|
69.00
|
69.30
|
69.14
|
60.52
|
129,000
|
|
|
7/5/2021
|
0.00 / 0.00%
|
68.10
|
69.30
|
68.10
|
69.30
|
69.06
|
60.52
|
160,600
|
|
|
7/2/2021
|
+0.30 / +0.43%
|
69.00
|
69.30
|
68.60
|
69.30
|
69.20
|
60.52
|
128,390
|
|
|
7/1/2021
|
0.00 / 0.00%
|
69.20
|
69.20
|
68.60
|
69.00
|
69.00
|
60.26
|
91,400
|
|
|
6/30/2021
|
-0.30 / -0.43%
|
69.30
|
69.30
|
69.00
|
69.00
|
69.30
|
60.26
|
36,800
|
|
|
6/29/2021
|
0.00 / 0.00%
|
69.30
|
69.40
|
69.00
|
69.30
|
69.30
|
60.52
|
117,890
|
|
|
6/28/2021
|
-0.10 / -0.14%
|
68.60
|
69.40
|
68.60
|
69.30
|
69.25
|
60.52
|
167,235
|
|
|
6/25/2021
|
0.00 / 0.00%
|
68.90
|
69.40
|
68.70
|
69.40
|
69.00
|
60.61
|
213,000
|
|
|
6/24/2021
|
-0.10 / -0.14%
|
68.50
|
69.40
|
68.50
|
69.40
|
68.50
|
60.61
|
151,390
|
|
|
6/23/2021
|
+0.20 / +0.29%
|
69.40
|
69.90
|
69.00
|
69.50
|
69.40
|
60.70
|
131,335
|
|
|