|
Closing price on 9/28/2021
|
|
| Open |
69.50 |
| High |
69.90 |
| Low |
69.50 |
| Volume |
186,000 |
| Split-adjusted Price |
62.40 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
-0.10 / -0.14%
|
69.50
|
69.90
|
69.50
|
69.90
|
69.50
|
62.40
|
186,000
|
|
|
9/27/2021
|
+1.20 / +1.74%
|
68.80
|
70.20
|
68.80
|
70.00
|
69.89
|
62.49
|
98,700
|
|
|
9/24/2021
|
0.00 / 0.00%
|
68.80
|
68.90
|
68.80
|
68.80
|
68.87
|
61.42
|
272,200
|
|
|
9/23/2021
|
-0.20 / -0.29%
|
69.10
|
69.10
|
68.80
|
68.80
|
68.89
|
61.42
|
186,300
|
|
|
9/22/2021
|
-0.10 / -0.14%
|
69.10
|
69.10
|
68.80
|
69.00
|
69.02
|
61.60
|
191,930
|
|
|
9/21/2021
|
0.00 / 0.00%
|
69.10
|
69.20
|
69.00
|
69.10
|
69.09
|
61.69
|
4,700
|
|
|
9/20/2021
|
-0.80 / -1.14%
|
68.70
|
69.50
|
68.70
|
69.10
|
68.95
|
61.69
|
157,440
|
|
|
9/17/2021
|
+1.60 / +2.34%
|
69.50
|
70.00
|
69.00
|
69.90
|
69.58
|
62.40
|
161,650
|
|
|
9/16/2021
|
0.00 / 0.00%
|
68.30
|
68.60
|
68.30
|
68.30
|
68.41
|
60.97
|
126,940
|
|
|
9/15/2021
|
-0.80 / -1.16%
|
69.10
|
69.10
|
68.30
|
68.30
|
68.89
|
60.97
|
192,660
|
|
|
9/14/2021
|
-0.90 / -1.29%
|
70.10
|
70.10
|
69.10
|
69.10
|
69.84
|
61.69
|
160,850
|
|
|
9/13/2021
|
+2.00 / +2.94%
|
69.50
|
70.00
|
68.00
|
70.00
|
69.66
|
62.49
|
132,540
|
|
|
9/10/2021
|
+1.40 / +2.10%
|
67.60
|
68.50
|
67.60
|
68.00
|
68.07
|
60.71
|
202,560
|
|
|
9/9/2021
|
+1.60 / +2.46%
|
65.10
|
67.00
|
65.10
|
66.60
|
66.18
|
59.46
|
109,730
|
|
|
9/8/2021
|
0.00 / 0.00%
|
65.10
|
65.10
|
65.00
|
65.00
|
65.02
|
58.03
|
83,120
|
|
|
9/7/2021
|
0.00 / 0.00%
|
65.00
|
66.00
|
65.00
|
65.00
|
65.21
|
58.03
|
251,468
|
|
|
9/6/2021
|
0.00 / 0.00%
|
65.80
|
65.80
|
64.90
|
65.00
|
64.98
|
58.03
|
175,448
|
|
|
9/1/2021
|
-0.10 / -0.15%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
58.03
|
64,720
|
|
|
8/31/2021
|
-0.70 / -1.06%
|
65.10
|
65.70
|
65.00
|
65.10
|
65.00
|
58.12
|
161,945
|
|
|
8/30/2021
|
0.00 / 0.00%
|
65.80
|
65.80
|
65.80
|
65.80
|
65.80
|
58.74
|
127,427
|
|
|
8/27/2021
|
0.00 / 0.00%
|
65.30
|
65.80
|
65.00
|
65.80
|
65.13
|
58.74
|
134,936
|
|
|
8/26/2021
|
+0.50 / +0.77%
|
65.40
|
65.80
|
65.30
|
65.80
|
65.34
|
58.74
|
225,445
|
|
|
8/25/2021
|
-0.50 / -0.76%
|
65.00
|
67.00
|
65.00
|
65.30
|
65.60
|
58.30
|
196,227
|
|
|
8/24/2021
|
-0.20 / -0.30%
|
65.50
|
65.80
|
65.00
|
65.80
|
65.11
|
58.74
|
218,336
|
|
|
8/23/2021
|
0.00 / 0.00%
|
64.90
|
66.00
|
64.90
|
66.00
|
65.16
|
58.92
|
69,100
|
|
|
8/20/2021
|
-1.00 / -1.49%
|
65.50
|
66.90
|
65.20
|
66.00
|
65.54
|
58.92
|
114,200
|
|
|
8/19/2021
|
-0.30 / -0.45%
|
66.80
|
67.00
|
65.50
|
67.00
|
65.58
|
59.81
|
98,600
|
|
|
8/18/2021
|
+0.10 / +0.15%
|
65.50
|
67.50
|
65.50
|
67.30
|
65.65
|
60.08
|
143,300
|
|
|
8/17/2021
|
+0.70 / +1.05%
|
66.00
|
67.30
|
65.50
|
67.20
|
65.75
|
59.99
|
102,700
|
|
|
8/16/2021
|
-0.10 / -0.15%
|
66.50
|
66.50
|
66.00
|
66.50
|
66.13
|
59.37
|
81,800
|
|
|