Register for real-time alerts, custom portfolio, and market movers
SIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 96.46 | -0.17 | -0.18% | 98.22 | 98.93 | 96.275 | 635,077 |
| Apr 16 2024 | 96.63 | 1.47 | 1.54% | 94.04 | 96.75 | 93.255 | 583,625 |
| Apr 15 2024 | 95.16 | -0.61 | -0.64% | 96.23 | 98.00 | 94.49 | 538,429 |
| Apr 12 2024 | 95.77 | -3.83 | -3.85% | 98.27 | 99.22 | 95.3666 | 561,182 |
| Apr 11 2024 | 99.60 | -0.93 | -0.93% | 101.15 | 101.24 | 97.14 | 675,595 |
| Apr 10 2024 | 100.53 | -1.55 | -1.52% | 100.705 | 102.14 | 99.71 | 568,350 |
| Apr 09 2024 | 102.08 | -2.19 | -2.10% | 104.82 | 105.155 | 101.31 | 501,782 |
| Apr 08 2024 | 104.27 | 2.54 | 2.50% | 102.75 | 105.13 | 102.555 | 594,709 |
| Apr 05 2024 | 101.73 | -4.31 | -4.06% | 106.22 | 106.3585 | 101.025 | 992,397 |
| Apr 04 2024 | 106.04 | 1.61 | 1.54% | 106.28 | 109.17 | 105.605 | 977,684 |
| Apr 03 2024 | 104.43 | 9.36 | 9.85% | 100.46 | 107.79 | 99.54 | 1,881,325 |
| Apr 02 2024 | 95.07 | -3.64 | -3.69% | 95.38 | 95.5599 | 93.80 | 887,036 |
| Apr 01 2024 | 98.71 | -1.36 | -1.36% | 99.85 | 100.76 | 98.49 | 751,754 |
| Mar 28 2024 | 100.07 | 0.64 | 0.64% | 99.35 | 100.45 | 98.78 | 677,631 |
| Mar 27 2024 | 99.43 | 1.32 | 1.35% | 98.35 | 99.94 | 97.35 | 757,195 |
| Mar 26 2024 | 98.11 | 2.99 | 3.14% | 95.02 | 98.43 | 94.6081 | 832,403 |
| Mar 25 2024 | 95.12 | 4.01 | 4.40% | 92.15 | 95.47 | 91.86 | 1,586,113 |
| Mar 22 2024 | 91.11 | 1.11 | 1.23% | 90.00 | 92.05 | 88.91 | 972,808 |
| Mar 21 2024 | 90.00 | -0.08 | -0.09% | 89.10 | 90.42 | 87.15 | 1,491,402 |
| Mar 20 2024 | 90.08 | -12.38 | -12.08% | 89.98 | 93.14 | 86.31 | 3,944,419 |
| Mar 19 2024 | 102.46 | 2.21 | 2.20% | 100.74 | 102.895 | 99.33 | 1,242,657 |
| Mar 18 2024 | 100.25 | 0.20 | 0.20% | 100.48 | 101.31 | 99.005 | 814,809 |
| Mar 15 2024 | 100.05 | 2.02 | 2.06% | 99.30 | 100.12 | 97.99 | 1,213,275 |
| Mar 14 2024 | 98.03 | -0.93 | -0.94% | 99.14 | 100.24 | 96.81 | 538,478 |
| Mar 13 2024 | 98.96 | 1.96 | 2.02% | 97.85 | 99.94 | 97.51 | 603,761 |
| Mar 12 2024 | 97.00 | 0.92 | 0.96% | 95.55 | 98.465 | 94.85 | 422,882 |
| Mar 11 2024 | 96.08 | -0.91 | -0.94% | 95.78 | 96.30 | 93.80 | 457,541 |
| Mar 08 2024 | 96.99 | -0.14 | -0.14% | 98.09 | 98.515 | 96.25 | 366,412 |
| Mar 07 2024 | 97.13 | 1.74 | 1.82% | 95.86 | 97.15 | 94.71 | 475,409 |
| Mar 06 2024 | 95.39 | -3.04 | -3.09% | 99.95 | 99.95 | 94.15 | 648,426 |
| Mar 05 2024 | 98.43 | -0.95 | -0.96% | 99.00 | 100.36 | 97.62 | 851,947 |
| Mar 04 2024 | 99.38 | -2.19 | -2.16% | 102.00 | 102.176 | 99.35 | 526,661 |
| Mar 01 2024 | 101.57 | -0.19 | -0.19% | 102.37 | 102.81 | 99.26 | 665,379 |
| Feb 29 2024 | 101.76 | -1.17 | -1.14% | 104.04 | 104.426 | 100.66 | 757,442 |
| Feb 28 2024 | 102.93 | -3.62 | -3.40% | 103.99 | 104.04 | 99.795 | 532,939 |
| Feb 27 2024 | 106.55 | 1.19 | 1.13% | 106.55 | 107.41 | 105.51 | 580,420 |
| Feb 26 2024 | 105.36 | -1.09 | -1.02% | 106.01 | 106.589 | 104.52 | 604,266 |
| Feb 23 2024 | 106.45 | 1.00 | 0.95% | 105.79 | 108.79 | 105.27 | 749,689 |
| Feb 22 2024 | 105.45 | 1.44 | 1.38% | 104.28 | 106.11 | 104.09 | 491,958 |
| Feb 21 2024 | 104.01 | -3.47 | -3.23% | 107.30 | 107.30 | 102.82 | 714,912 |
| Feb 20 2024 | 107.48 | 2.10 | 1.99% | 104.17 | 107.79 | 103.45 | 602,204 |
| Feb 16 2024 | 105.38 | -1.11 | -1.04% | 104.67 | 106.66 | 103.86 | 453,173 |
| Feb 15 2024 | 106.49 | 1.64 | 1.56% | 105.76 | 107.21 | 105.29 | 441,709 |
| Feb 14 2024 | 104.85 | 2.16 | 2.10% | 105.00 | 106.315 | 103.04 | 554,060 |
| Feb 13 2024 | 102.69 | -3.20 | -3.02% | 101.9943 | 102.90 | 99.02 | 577,894 |
| Feb 12 2024 | 105.89 | 3.08 | 3.00% | 103.34 | 106.92 | 102.83 | 787,333 |
| Feb 09 2024 | 102.81 | 1.78 | 1.76% | 101.00 | 103.22 | 99.96 | 499,523 |
| Feb 08 2024 | 101.03 | 2.53 | 2.57% | 99.41 | 101.29 | 98.36 | 542,825 |
| Feb 07 2024 | 98.50 | 0.77 | 0.79% | 98.19 | 99.035 | 96.51 | 465,773 |
| Feb 06 2024 | 97.73 | -0.57 | -0.58% | 98.26 | 99.74 | 97.12 | 552,969 |
| Feb 05 2024 | 98.30 | -1.97 | -1.96% | 98.61 | 99.43 | 97.27 | 371,032 |
| Feb 02 2024 | 100.27 | -0.17 | -0.17% | 98.75 | 101.53 | 97.32 | 454,107 |
| Feb 01 2024 | 100.44 | 0.96 | 0.97% | 100.39 | 101.27 | 97.025 | 574,934 |
| Jan 31 2024 | 99.48 | -1.53 | -1.51% | 100.15 | 101.97 | 98.92 | 493,579 |
| Jan 30 2024 | 101.01 | -0.80 | -0.79% | 101.33 | 101.71 | 100.12 | 395,403 |
| Jan 29 2024 | 101.81 | 1.93 | 1.93% | 100.27 | 102.13 | 99.35 | 479,098 |
| Jan 26 2024 | 99.88 | -0.06 | -0.06% | 100.72 | 101.46 | 97.78 | 474,284 |
| Jan 25 2024 | 99.94 | 1.94 | 1.98% | 99.09 | 100.22 | 98.26 | 483,678 |
| Jan 24 2024 | 98.00 | -1.00 | -1.01% | 100.81 | 100.81 | 97.315 | 441,050 |
| Jan 23 2024 | 99.00 | -2.62 | -2.58% | 103.02 | 103.02 | 98.46 | 652,720 |
| Jan 22 2024 | 101.62 | 2.50 | 2.52% | 99.60 | 101.79 | 98.98 | 581,702 |
| Jan 19 2024 | 99.12 | 1.73 | 1.78% | 97.82 | 99.45 | 95.8925 | 547,307 |
