SIGI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 107.42 | 2.08 | 1.97% | 105.98 | 107.93 | 105.61 | 1,134,332 |
Mar 26 2024 | 105.34 | 1.66 | 1.60% | 104.32 | 106.395 | 103.99 | 561,899 |
Mar 25 2024 | 103.68 | 0.64 | 0.62% | 103.42 | 103.75 | 102.81 | 280,908 |
Mar 22 2024 | 103.04 | -1.06 | -1.02% | 104.68 | 104.68 | 102.91 | 233,149 |
Mar 21 2024 | 104.10 | 0.91 | 0.88% | 103.62 | 104.79 | 103.17 | 262,067 |
Mar 20 2024 | 103.19 | -0.15 | -0.15% | 102.87 | 103.75 | 102.70 | 276,369 |
Mar 19 2024 | 103.34 | 1.14 | 1.12% | 102.47 | 103.52 | 102.05 | 385,516 |
Mar 18 2024 | 102.20 | -0.62 | -0.60% | 102.53 | 102.91 | 101.89 | 379,352 |
Mar 15 2024 | 102.82 | -0.48 | -0.46% | 102.84 | 104.14 | 102.53 | 856,118 |
Mar 14 2024 | 103.30 | -1.37 | -1.31% | 104.81 | 105.15 | 102.66 | 309,638 |
Mar 13 2024 | 104.67 | 0.38 | 0.36% | 104.24 | 105.16 | 103.89 | 250,057 |
Mar 12 2024 | 104.29 | -0.41 | -0.39% | 103.94 | 105.07 | 103.57 | 160,865 |
Mar 11 2024 | 104.70 | 0.18 | 0.17% | 104.09 | 105.02 | 104.09 | 156,541 |
Mar 08 2024 | 104.52 | -0.52 | -0.50% | 105.80 | 106.12 | 104.47 | 192,353 |
Mar 07 2024 | 105.04 | 0.37 | 0.35% | 104.77 | 105.57 | 104.20 | 177,511 |
Mar 06 2024 | 104.67 | 1.44 | 1.39% | 103.56 | 104.80 | 103.22 | 133,543 |
Mar 05 2024 | 103.23 | -1.52 | -1.45% | 105.05 | 105.56 | 103.17 | 269,790 |
Mar 04 2024 | 104.75 | 0.81 | 0.78% | 103.75 | 106.22 | 103.505 | 299,156 |
Mar 01 2024 | 103.94 | -0.54 | -0.52% | 104.63 | 104.95 | 103.075 | 320,110 |
Feb 29 2024 | 104.48 | 0.82 | 0.79% | 104.03 | 104.87 | 102.74 | 416,688 |
Feb 28 2024 | 103.66 | 0.06 | 0.06% | 103.38 | 104.26 | 102.86 | 189,862 |
Feb 27 2024 | 103.60 | 0.67 | 0.65% | 102.69 | 103.88 | 102.26 | 188,632 |
Feb 26 2024 | 102.93 | 0.15 | 0.15% | 102.12 | 103.555 | 102.01 | 260,286 |
Feb 23 2024 | 102.78 | 1.07 | 1.05% | 101.85 | 103.24 | 101.50 | 205,465 |
Feb 22 2024 | 101.71 | 1.31 | 1.30% | 99.98 | 101.71 | 99.1975 | 374,534 |
Feb 21 2024 | 100.40 | -1.85 | -1.81% | 102.26 | 102.46 | 99.975 | 297,708 |
Feb 20 2024 | 102.25 | -1.48 | -1.43% | 103.10 | 104.23 | 101.98 | 387,220 |
Feb 16 2024 | 103.73 | -1.76 | -1.67% | 105.99 | 106.22 | 103.71 | 387,878 |
Feb 15 2024 | 105.49 | 1.75 | 1.69% | 104.00 | 105.96 | 103.66 | 257,630 |
Feb 14 2024 | 103.74 | 2.09 | 2.06% | 101.85 | 103.83 | 101.72 | 295,862 |
Feb 13 2024 | 101.65 | -1.29 | -1.25% | 102.51 | 103.60 | 100.94 | 501,267 |
Feb 12 2024 | 102.94 | 2.86 | 2.86% | 100.08 | 103.40 | 99.92 | 352,051 |
Feb 09 2024 | 100.08 | 2.90 | 2.98% | 97.46 | 100.17 | 97.06 | 383,918 |
Feb 08 2024 | 97.18 | 0.14 | 0.14% | 97.23 | 97.34 | 95.9079 | 630,592 |
Feb 07 2024 | 97.04 | -1.59 | -1.61% | 98.63 | 98.90 | 96.94 | 286,823 |
Feb 06 2024 | 98.63 | -0.52 | -0.52% | 99.19 | 99.59 | 98.57 | 244,280 |
Feb 05 2024 | 99.15 | -0.24 | -0.24% | 99.54 | 100.1249 | 97.97 | 308,242 |
Feb 02 2024 | 99.39 | 2.59 | 2.68% | 96.43 | 99.74 | 96.17 | 466,045 |
Feb 01 2024 | 96.80 | -8.06 | -7.69% | 100.30 | 101.985 | 95.00 | 1,131,662 |
Jan 31 2024 | 104.86 | -1.43 | -1.35% | 106.50 | 107.27 | 104.77 | 444,217 |
Jan 30 2024 | 106.29 | 0.59 | 0.56% | 105.60 | 106.8808 | 105.195 | 167,644 |
Jan 29 2024 | 105.70 | 0.38 | 0.36% | 104.60 | 105.76 | 104.46 | 230,220 |
Jan 26 2024 | 105.32 | -0.59 | -0.56% | 106.76 | 106.76 | 104.98 | 170,684 |
Jan 25 2024 | 105.91 | -1.14 | -1.06% | 107.87 | 107.87 | 105.16 | 301,416 |
Jan 24 2024 | 107.05 | 1.10 | 1.04% | 106.36 | 107.7799 | 106.36 | 187,974 |
Jan 23 2024 | 105.95 | -0.36 | -0.34% | 107.19 | 107.87 | 105.91 | 205,144 |
Jan 22 2024 | 106.31 | 0.94 | 0.89% | 105.83 | 106.75 | 105.765 | 328,176 |
Jan 19 2024 | 105.37 | 0.61 | 0.58% | 105.67 | 107.43 | 104.20 | 255,410 |
Jan 18 2024 | 104.76 | 1.24 | 1.20% | 103.46 | 104.84 | 102.80 | 258,581 |
Jan 17 2024 | 103.52 | 0.88 | 0.86% | 102.17 | 104.28 | 102.145 | 232,142 |
Jan 16 2024 | 102.64 | 0.96 | 0.94% | 101.93 | 102.71 | 101.20 | 354,388 |
Jan 12 2024 | 101.68 | 1.03 | 1.02% | 101.51 | 101.99 | 100.89 | 212,214 |
Jan 11 2024 | 100.65 | 1.04 | 1.04% | 99.67 | 100.86 | 99.17 | 244,719 |
Jan 10 2024 | 99.61 | 0.66 | 0.67% | 98.53 | 99.61 | 98.29 | 185,877 |
Jan 09 2024 | 98.95 | -1.63 | -1.62% | 100.13 | 100.18 | 97.97 | 217,128 |
Jan 08 2024 | 100.58 | -0.23 | -0.23% | 100.61 | 101.26 | 99.68 | 202,326 |
Jan 05 2024 | 100.81 | -0.77 | -0.76% | 101.26 | 102.02 | 100.60 | 218,246 |
Jan 04 2024 | 101.58 | 1.45 | 1.45% | 101.22 | 102.01 | 100.66 | 213,965 |
Jan 03 2024 | 100.13 | 0.04 | 0.04% | 100.00 | 101.96 | 100.00 | 289,026 |
Jan 02 2024 | 100.09 | 0.61 | 0.61% | 99.45 | 100.75 | 99.45 | 229,743 |
Dec 29 2023 | 99.48 | -0.04 | -0.04% | 99.84 | 99.94 | 99.04 | 209,284 |