Closing price on 8/5/2024
|
|
Open |
84.20 |
High |
84.30 |
Low |
81.50 |
Volume |
61,800 |
Split-adjusted Price |
79.07 |
|
|
SGN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/9/2024
|
-0.50 / -0.56%
|
88.80
|
88.80
|
86.70
|
88.80
|
87.81
|
86.16
|
22,600
|
|
7/8/2024
|
+1.30 / +1.48%
|
90.90
|
90.90
|
88.00
|
89.30
|
89.24
|
86.64
|
627,620
|
|
7/5/2024
|
+1.20 / +1.38%
|
88.90
|
89.00
|
86.10
|
88.00
|
87.90
|
85.38
|
28,400
|
|
7/4/2024
|
+3.80 / +4.58%
|
83.00
|
86.90
|
82.90
|
86.80
|
84.73
|
84.22
|
96,300
|
|
7/3/2024
|
+0.20 / +0.24%
|
83.00
|
83.10
|
82.40
|
83.00
|
82.90
|
80.53
|
38,800
|
|
7/2/2024
|
+1.50 / +1.85%
|
82.80
|
82.80
|
81.50
|
82.80
|
82.09
|
80.34
|
50,300
|
|
7/1/2024
|
-0.30 / -0.37%
|
82.10
|
82.10
|
81.00
|
81.30
|
81.18
|
78.88
|
19,300
|
|
6/28/2024
|
-0.30 / -0.37%
|
81.60
|
82.50
|
81.60
|
81.60
|
81.96
|
79.17
|
50,300
|
|
6/27/2024
|
-0.60 / -0.73%
|
82.50
|
82.50
|
81.70
|
81.90
|
81.97
|
79.46
|
19,400
|
|
6/26/2024
|
0.00 / 0.00%
|
82.50
|
83.00
|
81.80
|
82.50
|
82.34
|
80.04
|
27,000
|
|
6/25/2024
|
+0.60 / +0.73%
|
81.90
|
83.00
|
81.20
|
82.50
|
82.02
|
80.04
|
252,000
|
|
|