|
Closing price on 9/9/2020
|
|
| Open |
68.00 |
| High |
68.10 |
| Low |
67.70 |
| Volume |
27,320 |
| Split-adjusted Price |
55.95 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2020
|
-0.10 / -0.15%
|
68.00
|
68.10
|
67.70
|
67.90
|
67.94
|
55.95
|
27,320
|
|
|
9/8/2020
|
+0.10 / +0.15%
|
67.90
|
68.00
|
67.80
|
68.00
|
67.90
|
56.03
|
29,560
|
|
|
9/7/2020
|
+0.50 / +0.74%
|
67.40
|
68.10
|
67.40
|
67.90
|
67.87
|
55.95
|
29,160
|
|
|
9/4/2020
|
-0.50 / -0.74%
|
67.80
|
67.80
|
67.00
|
67.40
|
67.46
|
55.54
|
24,400
|
|
|
9/3/2020
|
-0.20 / -0.29%
|
68.10
|
69.00
|
67.90
|
67.90
|
68.10
|
55.95
|
50,970
|
|
|
9/1/2020
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.00
|
68.10
|
68.16
|
56.11
|
13,630
|
|
|
8/31/2020
|
+1.20 / +1.79%
|
67.50
|
68.60
|
67.50
|
68.10
|
68.20
|
56.11
|
22,140
|
|
|
8/28/2020
|
0.00 / 0.00%
|
67.00
|
67.90
|
66.80
|
66.90
|
66.97
|
55.12
|
34,760
|
|
|
8/27/2020
|
+1.00 / +1.52%
|
67.00
|
67.50
|
66.80
|
66.90
|
66.94
|
55.12
|
87,720
|
|
|
8/26/2020
|
0.00 / 0.00%
|
67.50
|
67.50
|
65.90
|
65.90
|
66.18
|
54.30
|
13,690
|
|
|
8/25/2020
|
+0.10 / +0.15%
|
65.90
|
66.50
|
65.80
|
65.90
|
66.07
|
54.30
|
25,200
|
|
|
8/24/2020
|
-0.50 / -0.75%
|
67.50
|
67.50
|
65.80
|
65.80
|
66.10
|
54.22
|
9,970
|
|
|
8/21/2020
|
0.00 / 0.00%
|
66.10
|
66.40
|
66.00
|
66.30
|
66.15
|
54.63
|
11,550
|
|
|
8/20/2020
|
-0.10 / -0.15%
|
68.90
|
68.90
|
66.00
|
66.30
|
66.35
|
54.63
|
14,560
|
|
|
8/19/2020
|
0.00 / 0.00%
|
66.40
|
70.00
|
66.30
|
66.40
|
66.36
|
54.71
|
11,950
|
|
|
8/18/2020
|
-0.20 / -0.30%
|
67.00
|
67.00
|
66.30
|
66.40
|
66.73
|
54.71
|
5,680
|
|
|
8/17/2020
|
-0.40 / -0.60%
|
67.00
|
67.00
|
66.60
|
66.60
|
66.95
|
54.88
|
5,960
|
|
|
8/14/2020
|
-1.30 / -1.90%
|
68.30
|
68.30
|
67.00
|
67.00
|
67.26
|
55.21
|
6,690
|
|
|
8/13/2020
|
+1.30 / +1.94%
|
67.00
|
68.50
|
67.00
|
68.30
|
67.40
|
56.28
|
1,810
|
|
|
8/12/2020
|
0.00 / 0.00%
|
67.10
|
67.10
|
67.00
|
67.00
|
67.05
|
55.21
|
2,160
|
|
|
8/11/2020
|
-0.90 / -1.33%
|
67.60
|
67.70
|
66.60
|
67.00
|
67.14
|
55.21
|
1,400
|
|
|
8/10/2020
|
-0.10 / -0.15%
|
68.00
|
68.00
|
67.90
|
67.90
|
67.95
|
55.95
|
3,100
|
|
|
8/7/2020
|
0.00 / 0.00%
|
67.00
|
68.00
|
66.50
|
68.00
|
66.67
|
56.03
|
4,440
|
|
|
8/6/2020
|
-1.80 / -2.58%
|
68.00
|
69.80
|
68.00
|
68.00
|
69.68
|
56.03
|
12,040
|
|
|
8/5/2020
|
+2.20 / +3.25%
|
70.50
|
70.50
|
67.60
|
69.80
|
67.61
|
57.51
|
13,030
|
|
|
8/4/2020
|
0.00 / 0.00%
|
67.60
|
67.60
|
66.10
|
67.60
|
67.53
|
55.70
|
21,930
|
|
|
8/3/2020
|
+0.10 / +0.15%
|
67.50
|
67.60
|
67.50
|
67.60
|
67.55
|
55.70
|
40
|
|
|
7/31/2020
|
+0.50 / +0.75%
|
69.00
|
69.00
|
67.10
|
67.50
|
68.25
|
55.62
|
630
|
|
|
7/30/2020
|
-1.30 / -1.90%
|
68.50
|
68.50
|
67.00
|
67.00
|
67.75
|
55.21
|
670
|
|
|
7/29/2020
|
0.00 / 0.00%
|
68.00
|
68.30
|
66.30
|
68.30
|
68.19
|
56.28
|
5,690
|
|
|