Closing price on 9/22/2023
|
|
Open |
70.80 |
High |
71.40 |
Low |
70.00 |
Volume |
12,700 |
Split-adjusted Price |
67.92 |
|
|
SGN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2023
|
-1.60 / -2.23%
|
70.80
|
71.40
|
70.00
|
70.00
|
70.61
|
67.92
|
12,700
|
|
9/21/2023
|
+0.10 / +0.14%
|
70.50
|
71.60
|
70.50
|
71.60
|
71.45
|
69.47
|
1,140,697
|
|
9/20/2023
|
0.00 / 0.00%
|
71.30
|
71.50
|
71.20
|
71.50
|
71.43
|
69.37
|
96,850
|
|
9/19/2023
|
0.00 / 0.00%
|
70.50
|
71.50
|
70.50
|
71.50
|
71.35
|
69.37
|
3,400
|
|
9/18/2023
|
+0.10 / +0.14%
|
70.30
|
71.50
|
70.30
|
71.50
|
71.17
|
69.37
|
3,200
|
|
9/15/2023
|
+0.80 / +1.13%
|
70.50
|
71.50
|
70.50
|
71.40
|
71.04
|
69.28
|
3,700
|
|
9/14/2023
|
-0.30 / -0.42%
|
70.40
|
70.70
|
70.00
|
70.60
|
70.02
|
68.50
|
5,900
|
|
9/13/2023
|
+0.20 / +0.28%
|
70.60
|
70.90
|
70.60
|
70.90
|
70.79
|
68.79
|
3,500
|
|
9/12/2023
|
0.00 / 0.00%
|
70.50
|
70.70
|
70.30
|
70.70
|
70.40
|
68.60
|
11,300
|
|
9/11/2023
|
-0.50 / -0.70%
|
70.80
|
71.00
|
70.70
|
70.70
|
70.77
|
68.60
|
4,500
|
|
9/8/2023
|
+0.10 / +0.14%
|
70.80
|
71.20
|
70.70
|
71.20
|
70.85
|
69.08
|
15,700
|
|
9/7/2023
|
-0.40 / -0.56%
|
70.90
|
71.50
|
70.80
|
71.10
|
71.08
|
68.98
|
4,500
|
|
9/6/2023
|
+0.50 / +0.70%
|
70.70
|
71.50
|
70.70
|
71.50
|
71.21
|
69.37
|
9,700
|
|
9/5/2023
|
-0.50 / -0.70%
|
70.70
|
71.50
|
70.70
|
71.00
|
71.05
|
68.89
|
25,000
|
|
8/31/2023
|
-0.50 / -0.69%
|
72.00
|
72.00
|
71.10
|
71.50
|
71.71
|
69.37
|
3,300
|
|
8/30/2023
|
0.00 / 0.00%
|
70.80
|
72.00
|
70.80
|
72.00
|
71.68
|
69.86
|
5,400
|
|
8/29/2023
|
+0.20 / +0.28%
|
72.80
|
72.80
|
71.00
|
72.00
|
71.73
|
69.86
|
8,200
|
|
8/28/2023
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.00
|
74.30
|
74.35
|
69.66
|
6,600
|
|
8/25/2023
|
0.00 / 0.00%
|
74.20
|
74.30
|
74.00
|
74.30
|
74.26
|
69.66
|
8,300
|
|
8/24/2023
|
-0.20 / -0.27%
|
74.30
|
74.30
|
73.00
|
74.30
|
73.50
|
69.66
|
2,800
|
|
8/23/2023
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.00
|
74.50
|
74.25
|
69.85
|
600
|
|
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
|
|
|