Register for streaming realtime charts, analysis tools, and prices.
SIGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 90.24 | -1.63 | -1.77% | 92.21 | 92.21 | 90.17 | 877,747 |
| Sep 19 2024 | 91.87 | -0.01 | -0.01% | 92.75 | 92.75 | 90.76 | 333,791 |
| Sep 18 2024 | 91.88 | -0.29 | -0.31% | 92.53 | 93.02 | 91.525 | 307,477 |
| Sep 17 2024 | 92.17 | 0.04 | 0.04% | 92.10 | 92.53 | 91.41 | 264,514 |
| Sep 16 2024 | 92.13 | 1.18 | 1.30% | 91.79 | 92.5925 | 91.63 | 278,358 |
| Sep 13 2024 | 90.95 | 1.25 | 1.39% | 90.25 | 91.60 | 89.68 | 392,110 |
| Sep 12 2024 | 89.70 | 2.15 | 2.46% | 88.10 | 89.71 | 87.61 | 364,462 |
| Sep 11 2024 | 87.55 | -1.42 | -1.60% | 88.70 | 88.70 | 86.53 | 345,565 |
| Sep 10 2024 | 88.97 | -0.61 | -0.68% | 89.56 | 90.15 | 88.65 | 350,940 |
| Sep 09 2024 | 89.58 | 0.35 | 0.39% | 89.77 | 90.10 | 88.74 | 395,484 |
| Sep 06 2024 | 89.23 | -1.02 | -1.13% | 89.98 | 91.07 | 89.07 | 380,175 |
| Sep 05 2024 | 90.25 | -0.56 | -0.62% | 91.55 | 91.55 | 89.90 | 497,879 |
| Sep 04 2024 | 90.81 | -0.21 | -0.23% | 91.42 | 91.97 | 90.28 | 350,157 |
| Sep 03 2024 | 91.02 | 0.04 | 0.04% | 90.81 | 92.18 | 90.75 | 380,481 |
| Aug 30 2024 | 90.98 | 0.25 | 0.28% | 90.72 | 91.185 | 90.41 | 522,754 |
| Aug 29 2024 | 90.73 | 0.55 | 0.61% | 90.73 | 91.34 | 89.58 | 300,189 |
| Aug 28 2024 | 90.18 | 1.59 | 1.79% | 88.46 | 90.385 | 88.46 | 461,125 |
| Aug 27 2024 | 88.59 | -0.45 | -0.51% | 89.05 | 89.08 | 88.11 | 355,166 |
| Aug 26 2024 | 89.04 | -0.76 | -0.85% | 90.23 | 90.67 | 88.96 | 279,704 |
| Aug 23 2024 | 89.80 | 0.54 | 0.60% | 89.49 | 90.69 | 89.035 | 395,237 |
| Aug 22 2024 | 89.26 | 0.32 | 0.36% | 89.17 | 89.325 | 88.80 | 169,695 |
| Aug 21 2024 | 88.94 | 0.43 | 0.49% | 89.61 | 89.82 | 88.60 | 235,506 |
| Aug 20 2024 | 88.51 | -0.61 | -0.68% | 89.14 | 89.44 | 88.29 | 408,815 |
| Aug 19 2024 | 89.12 | 0.21 | 0.24% | 88.64 | 89.775 | 88.64 | 196,482 |
| Aug 16 2024 | 88.91 | 0.15 | 0.17% | 88.73 | 89.575 | 88.27 | 435,691 |
| Aug 15 2024 | 88.76 | 2.07 | 2.39% | 87.97 | 89.08 | 87.51 | 228,237 |
| Aug 14 2024 | 86.69 | 0.70 | 0.81% | 86.47 | 87.34 | 86.09 | 262,808 |
| Aug 13 2024 | 85.99 | -0.02 | -0.02% | 86.81 | 87.265 | 85.35 | 253,661 |
| Aug 12 2024 | 86.01 | 0.35 | 0.41% | 85.90 | 86.4599 | 85.08 | 292,269 |
| Aug 09 2024 | 85.66 | 0.59 | 0.69% | 85.01 | 85.73 | 84.07 | 344,643 |
| Aug 08 2024 | 85.07 | 0.76 | 0.90% | 84.44 | 85.65 | 84.44 | 351,675 |
| Aug 07 2024 | 84.31 | -0.10 | -0.12% | 84.78 | 85.44 | 84.06 | 397,832 |
| Aug 06 2024 | 84.41 | -0.70 | -0.82% | 85.51 | 86.245 | 84.25 | 555,527 |
| Aug 05 2024 | 85.11 | -2.17 | -2.49% | 85.32 | 85.83 | 83.38 | 548,355 |
| Aug 02 2024 | 87.28 | -0.98 | -1.11% | 87.33 | 88.165 | 86.49 | 386,427 |
| Aug 01 2024 | 88.26 | -2.06 | -2.28% | 90.56 | 91.12 | 87.255 | 442,756 |
| Jul 31 2024 | 90.32 | -0.75 | -0.82% | 90.74 | 91.61 | 89.57 | 424,519 |
| Jul 30 2024 | 91.07 | 2.12 | 2.38% | 89.44 | 91.83 | 89.20 | 328,921 |
| Jul 29 2024 | 88.95 | -2.17 | -2.38% | 91.15 | 91.63 | 88.94 | 445,431 |
| Jul 26 2024 | 91.12 | 2.27 | 2.55% | 89.77 | 91.25 | 88.98 | 823,918 |
| Jul 25 2024 | 88.85 | 1.19 | 1.36% | 87.97 | 89.73 | 87.97 | 1,064,785 |
| Jul 24 2024 | 87.66 | 1.30 | 1.51% | 87.16 | 88.29 | 86.27 | 817,916 |
| Jul 23 2024 | 86.36 | 2.87 | 3.44% | 85.36 | 86.53 | 83.9058 | 1,068,736 |
| Jul 22 2024 | 83.49 | 1.41 | 1.72% | 83.43 | 85.2623 | 83.13 | 1,182,685 |
| Jul 19 2024 | 82.08 | -18.24 | -18.18% | 92.00 | 92.00 | 81.00 | 2,310,183 |
| Jul 18 2024 | 100.32 | -0.88 | -0.87% | 100.79 | 103.165 | 100.27 | 250,263 |
| Jul 17 2024 | 101.20 | 0.97 | 0.97% | 100.15 | 102.82 | 100.13 | 372,403 |
| Jul 16 2024 | 100.23 | 2.16 | 2.20% | 98.87 | 100.78 | 98.87 | 364,130 |
| Jul 15 2024 | 98.07 | 1.73 | 1.80% | 96.88 | 98.94 | 96.77 | 332,604 |
| Jul 12 2024 | 96.34 | 1.45 | 1.53% | 95.79 | 96.99 | 95.395 | 261,057 |
| Jul 11 2024 | 94.89 | 1.75 | 1.88% | 93.59 | 95.52 | 93.39 | 279,730 |
| Jul 10 2024 | 93.14 | 1.73 | 1.89% | 91.59 | 93.19 | 91.59 | 161,667 |
| Jul 09 2024 | 91.41 | -0.08 | -0.09% | 91.37 | 92.23 | 91.09 | 156,034 |
| Jul 08 2024 | 91.49 | -0.09 | -0.10% | 92.35 | 93.41 | 91.40 | 145,785 |
| Jul 05 2024 | 91.58 | -0.23 | -0.25% | 91.53 | 92.13 | 90.725 | 190,178 |
| Jul 03 2024 | 91.81 | -1.68 | -1.80% | 93.90 | 93.90 | 91.72 | 150,783 |
| Jul 02 2024 | 93.49 | -0.83 | -0.88% | 94.28 | 94.79 | 93.40 | 306,986 |
| Jul 01 2024 | 94.32 | 1.56 | 1.68% | 94.43 | 94.72 | 93.27 | 237,353 |
| Jun 28 2024 | 92.76 | 0.00 | 0.00% | 92.76 | 92.76 | 92.76 | 0 |
| Jun 27 2024 | 92.76 | 1.66 | 1.82% | 91.33 | 93.08 | 90.31 | 268,504 |
| Jun 26 2024 | 91.10 | -0.70 | -0.76% | 91.58 | 91.58 | 89.92 | 238,467 |
| Jun 25 2024 | 91.80 | -0.98 | -1.06% | 92.55 | 92.61 | 91.65 | 382,710 |
