Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SGLN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 3,693.00 | 9.00 | 0.24% | 3,699.00 | 3,710.00 | 3,676.00 | 40,655 |
| Jul 17 2024 | 3,684.00 | -8.50 | -0.23% | 3,691.00 | 3,712.00 | 3,668.50 | 21,521 |
| Jul 16 2024 | 3,692.50 | 48.50 | 1.33% | 3,655.00 | 3,696.50 | 3,650.00 | 18,810 |
| Jul 15 2024 | 3,644.00 | 36.00 | 1.00% | 3,604.00 | 3,651.00 | 3,601.00 | 22,240 |
| Jul 12 2024 | 3,608.00 | -39.00 | -1.07% | 3,624.00 | 3,624.00 | 3,590.00 | 41,276 |
| Jul 11 2024 | 3,647.00 | 42.00 | 1.17% | 3,600.00 | 3,652.00 | 3,589.00 | 87,977 |
| Jul 10 2024 | 3,605.00 | 25.50 | 0.71% | 3,605.00 | 3,618.50 | 3,592.50 | 30,125 |
| Jul 09 2024 | 3,579.50 | -9.50 | -0.26% | 3,588.00 | 3,599.00 | 3,568.50 | 62,627 |
| Jul 08 2024 | 3,589.00 | -34.00 | -0.94% | 3,613.00 | 3,618.00 | 3,588.00 | 48,859 |
| Jul 05 2024 | 3,623.00 | 29.00 | 0.81% | 3,599.00 | 3,630.00 | 3,571.00 | 27,867 |
| Jul 04 2024 | 3,594.00 | -6.00 | -0.17% | 3,595.00 | 3,608.50 | 3,585.50 | 23,844 |
| Jul 03 2024 | 3,600.00 | 29.50 | 0.83% | 3,589.00 | 3,629.50 | 3,579.00 | 59,990 |
| Jul 02 2024 | 3,570.50 | -10.50 | -0.29% | 3,585.00 | 3,594.50 | 3,561.50 | 42,392 |
| Jul 01 2024 | 3,581.00 | -2.00 | -0.06% | 3,567.00 | 3,595.50 | 3,557.00 | 56,522 |
| Jun 28 2024 | 3,583.00 | 7.00 | 0.20% | 3,582.00 | 3,602.00 | 3,574.50 | 32,897 |
| Jun 27 2024 | 3,576.00 | 33.00 | 0.93% | 3,540.00 | 3,586.00 | 3,538.00 | 86,884 |
| Jun 26 2024 | 3,543.00 | -12.00 | -0.34% | 3,557.00 | 3,567.00 | 3,531.00 | 29,017 |
| Jun 25 2024 | 3,555.00 | -14.00 | -0.39% | 3,565.00 | 3,581.00 | 3,555.00 | 58,185 |
| Jun 24 2024 | 3,569.00 | -14.50 | -0.40% | 3,572.00 | 3,591.50 | 3,559.50 | 17,379 |
| Jun 21 2024 | 3,583.50 | -25.00 | -0.69% | 3,625.00 | 3,646.50 | 3,575.00 | 63,453 |
| Jun 20 2024 | 3,608.50 | 53.50 | 1.50% | 3,586.00 | 3,633.00 | 3,566.50 | 19,417 |
| Jun 19 2024 | 3,555.00 | -6.00 | -0.17% | 3,563.00 | 3,570.00 | 3,544.00 | 26,781 |
| Jun 18 2024 | 3,561.00 | 15.00 | 0.42% | 3,551.00 | 3,568.50 | 3,534.50 | 42,249 |
| Jun 17 2024 | 3,546.00 | -24.00 | -0.67% | 3,558.00 | 3,570.50 | 3,546.00 | 13,713 |
| Jun 14 2024 | 3,570.00 | 51.00 | 1.45% | 3,534.00 | 3,604.50 | 3,523.00 | 41,426 |
| Jun 13 2024 | 3,519.00 | -13.00 | -0.37% | 3,525.00 | 3,536.00 | 3,508.00 | 58,148 |
| Jun 12 2024 | 3,532.00 | 1.00 | 0.03% | 3,535.00 | 3,568.50 | 3,509.50 | 36,796 |
| Jun 11 2024 | 3,531.00 | 9.00 | 0.26% | 3,521.00 | 3,544.50 | 3,513.50 | 39,528 |
| Jun 10 2024 | 3,522.00 | -6.00 | -0.17% | 3,510.00 | 3,535.50 | 3,503.50 | 43,536 |
| Jun 07 2024 | 3,528.00 | -84.00 | -2.33% | 3,609.00 | 3,621.00 | 3,519.50 | 62,337 |
| Jun 06 2024 | 3,612.00 | 30.00 | 0.84% | 3,599.00 | 3,642.50 | 3,584.00 | 28,101 |
| Jun 05 2024 | 3,582.00 | 42.00 | 1.19% | 3,554.00 | 3,628.50 | 3,540.50 | 40,370 |
| Jun 04 2024 | 3,540.00 | -22.50 | -0.63% | 3,563.00 | 3,571.00 | 3,523.50 | 58,404 |
| Jun 03 2024 | 3,562.50 | -0.50 | -0.01% | 3,548.00 | 3,573.00 | 3,538.00 | 20,491 |
| May 31 2024 | 3,563.00 | -15.00 | -0.42% | 3,586.00 | 3,605.50 | 3,555.50 | 11,912 |
| May 30 2024 | 3,578.00 | 2.00 | 0.06% | 3,578.00 | 3,598.50 | 3,563.00 | 84,770 |
| May 29 2024 | 3,576.00 | -14.50 | -0.40% | 3,590.00 | 3,597.50 | 3,556.50 | 40,708 |
| May 28 2024 | 3,590.50 | 31.50 | 0.89% | 3,569.00 | 3,597.50 | 3,563.00 | 52,188 |
| May 24 2024 | 3,559.00 | -27.00 | -0.75% | 3,583.00 | 3,591.50 | 3,559.00 | 64,858 |
| May 23 2024 | 3,586.00 | -64.00 | -1.75% | 3,614.00 | 3,625.50 | 3,575.50 | 33,538 |
| May 22 2024 | 3,650.00 | -68.00 | -1.83% | 3,686.00 | 3,701.50 | 3,634.00 | 25,183 |
| May 21 2024 | 3,718.00 | 12.00 | 0.32% | 3,691.00 | 3,726.50 | 3,681.50 | 63,814 |
| May 20 2024 | 3,706.00 | 21.50 | 0.58% | 3,734.00 | 3,747.00 | 3,686.50 | 63,748 |
| May 17 2024 | 3,684.50 | 29.50 | 0.81% | 3,666.00 | 3,703.50 | 3,659.00 | 25,558 |
| May 16 2024 | 3,655.00 | -5.50 | -0.15% | 3,663.00 | 3,674.00 | 3,639.50 | 19,413 |
| May 15 2024 | 3,660.50 | 24.50 | 0.67% | 3,645.00 | 3,673.50 | 3,620.00 | 68,458 |
| May 14 2024 | 3,636.00 | 22.00 | 0.61% | 3,623.00 | 3,647.00 | 3,621.00 | 10,427 |
| May 13 2024 | 3,614.00 | -60.50 | -1.65% | 3,648.00 | 3,652.00 | 3,611.50 | 22,073 |
| May 10 2024 | 3,674.50 | 47.00 | 1.30% | 3,674.00 | 3,691.50 | 3,660.50 | 33,082 |
| May 09 2024 | 3,627.50 | 20.50 | 0.57% | 3,609.00 | 3,641.50 | 3,591.50 | 81,274 |
| May 08 2024 | 3,607.00 | 19.00 | 0.53% | 3,606.00 | 3,621.50 | 3,591.50 | 265,400 |
| May 07 2024 | 3,588.00 | 34.00 | 0.96% | 3,597.00 | 3,603.00 | 3,575.00 | 48,291 |
| May 03 2024 | 3,554.00 | -32.50 | -0.91% | 3,566.00 | 3,579.50 | 3,518.00 | 69,563 |
| May 02 2024 | 3,586.50 | -8.50 | -0.24% | 3,594.00 | 3,601.00 | 3,554.00 | 55,194 |
| May 01 2024 | 3,595.00 | 25.00 | 0.70% | 3,566.00 | 3,604.00 | 3,554.00 | 25,806 |
| Apr 30 2024 | 3,570.00 | -53.00 | -1.46% | 3,605.00 | 3,605.00 | 3,556.50 | 45,722 |
| Apr 29 2024 | 3,623.00 | -21.00 | -0.58% | 3,621.00 | 3,644.00 | 3,609.00 | 20,216 |
| Apr 26 2024 | 3,644.00 | 13.00 | 0.36% | 3,638.00 | 3,661.00 | 3,627.00 | 18,917 |
| Apr 25 2024 | 3,631.00 | -11.00 | -0.30% | 3,616.00 | 3,648.50 | 3,605.00 | 66,907 |
| Apr 24 2024 | 3,642.00 | 15.00 | 0.41% | 3,636.00 | 3,662.00 | 3,607.50 | 33,112 |
| Apr 23 2024 | 3,627.00 | -58.00 | -1.57% | 3,629.00 | 3,649.50 | 3,601.50 | 34,382 |
| Apr 22 2024 | 3,685.00 | -65.00 | -1.73% | 3,701.00 | 3,725.50 | 3,676.00 | 32,434 |
