|
Closing price on 9/10/2020
|
|
| Open |
68.10 |
| High |
68.80 |
| Low |
68.10 |
| Volume |
40,380 |
| Split-adjusted Price |
54.41 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2020
|
+0.80 / +1.18%
|
68.10
|
68.80
|
68.10
|
68.70
|
68.50
|
54.41
|
40,380
|
|
|
9/9/2020
|
-0.10 / -0.15%
|
68.00
|
68.10
|
67.70
|
67.90
|
67.94
|
53.78
|
27,320
|
|
|
9/8/2020
|
+0.10 / +0.15%
|
67.90
|
68.00
|
67.80
|
68.00
|
67.90
|
53.86
|
29,560
|
|
|
9/7/2020
|
+0.50 / +0.74%
|
67.40
|
68.10
|
67.40
|
67.90
|
67.87
|
53.78
|
29,160
|
|
|
9/4/2020
|
-0.50 / -0.74%
|
67.80
|
67.80
|
67.00
|
67.40
|
67.46
|
53.38
|
24,400
|
|
|
9/3/2020
|
-0.20 / -0.29%
|
68.10
|
69.00
|
67.90
|
67.90
|
68.10
|
53.78
|
50,970
|
|
|
9/1/2020
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.00
|
68.10
|
68.16
|
53.94
|
13,630
|
|
|
8/31/2020
|
+1.20 / +1.79%
|
67.50
|
68.60
|
67.50
|
68.10
|
68.20
|
53.94
|
22,140
|
|
|
8/28/2020
|
0.00 / 0.00%
|
67.00
|
67.90
|
66.80
|
66.90
|
66.97
|
52.99
|
34,760
|
|
|
8/27/2020
|
+1.00 / +1.52%
|
67.00
|
67.50
|
66.80
|
66.90
|
66.94
|
52.99
|
87,720
|
|
|
8/26/2020
|
0.00 / 0.00%
|
67.50
|
67.50
|
65.90
|
65.90
|
66.18
|
52.20
|
13,690
|
|
|
8/25/2020
|
+0.10 / +0.15%
|
65.90
|
66.50
|
65.80
|
65.90
|
66.07
|
52.20
|
25,200
|
|
|
8/24/2020
|
-0.50 / -0.75%
|
67.50
|
67.50
|
65.80
|
65.80
|
66.10
|
52.12
|
9,970
|
|
|
8/21/2020
|
0.00 / 0.00%
|
66.10
|
66.40
|
66.00
|
66.30
|
66.15
|
52.51
|
11,550
|
|
|
8/20/2020
|
-0.10 / -0.15%
|
68.90
|
68.90
|
66.00
|
66.30
|
66.35
|
52.51
|
14,560
|
|
|
8/19/2020
|
0.00 / 0.00%
|
66.40
|
70.00
|
66.30
|
66.40
|
66.36
|
52.59
|
11,950
|
|
|
8/18/2020
|
-0.20 / -0.30%
|
67.00
|
67.00
|
66.30
|
66.40
|
66.73
|
52.59
|
5,680
|
|
|
8/17/2020
|
-0.40 / -0.60%
|
67.00
|
67.00
|
66.60
|
66.60
|
66.95
|
52.75
|
5,960
|
|
|
8/14/2020
|
-1.30 / -1.90%
|
68.30
|
68.30
|
67.00
|
67.00
|
67.26
|
53.07
|
6,690
|
|
|
8/13/2020
|
+1.30 / +1.94%
|
67.00
|
68.50
|
67.00
|
68.30
|
67.40
|
54.10
|
1,810
|
|
|
8/12/2020
|
0.00 / 0.00%
|
67.10
|
67.10
|
67.00
|
67.00
|
67.05
|
53.07
|
2,160
|
|
|
8/11/2020
|
-0.90 / -1.33%
|
67.60
|
67.70
|
66.60
|
67.00
|
67.14
|
53.07
|
1,400
|
|
|
8/10/2020
|
-0.10 / -0.15%
|
68.00
|
68.00
|
67.90
|
67.90
|
67.95
|
53.78
|
3,100
|
|
|
8/7/2020
|
0.00 / 0.00%
|
67.00
|
68.00
|
66.50
|
68.00
|
66.67
|
53.86
|
4,440
|
|
|
8/6/2020
|
-1.80 / -2.58%
|
68.00
|
69.80
|
68.00
|
68.00
|
69.68
|
53.86
|
12,040
|
|
|
8/5/2020
|
+2.20 / +3.25%
|
70.50
|
70.50
|
67.60
|
69.80
|
67.61
|
55.28
|
13,030
|
|
|
8/4/2020
|
0.00 / 0.00%
|
67.60
|
67.60
|
66.10
|
67.60
|
67.53
|
53.54
|
21,930
|
|
|
8/3/2020
|
+0.10 / +0.15%
|
67.50
|
67.60
|
67.50
|
67.60
|
67.55
|
53.54
|
40
|
|
|
7/31/2020
|
+0.50 / +0.75%
|
69.00
|
69.00
|
67.10
|
67.50
|
68.25
|
53.46
|
630
|
|
|
7/30/2020
|
-1.30 / -1.90%
|
68.50
|
68.50
|
67.00
|
67.00
|
67.75
|
53.07
|
670
|
|
|