Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 99.35 | 1.42 | 1.45% | 98.19 | 100.05 | 97.275 | 661,712 |
| Sep 23 2024 | 97.93 | 2.95 | 3.11% | 95.74 | 98.08 | 94.57 | 773,365 |
| Sep 20 2024 | 94.98 | -2.18 | -2.24% | 96.47 | 96.83 | 94.37 | 1,569,101 |
| Sep 19 2024 | 97.16 | 4.04 | 4.34% | 95.46 | 97.36 | 94.61 | 1,188,477 |
| Sep 18 2024 | 93.12 | -0.44 | -0.47% | 93.07 | 95.21 | 92.20 | 922,956 |
| Sep 17 2024 | 93.56 | 1.68 | 1.83% | 92.56 | 95.37 | 92.36 | 915,097 |
| Sep 16 2024 | 91.88 | 0.73 | 0.80% | 90.93 | 93.78 | 90.56 | 1,017,406 |
| Sep 13 2024 | 91.15 | 4.21 | 4.84% | 87.29 | 91.78 | 86.915 | 1,567,806 |
| Sep 12 2024 | 86.94 | 8.85 | 11.33% | 90.00 | 93.2099 | 86.74 | 2,779,809 |
| Sep 11 2024 | 78.09 | 1.83 | 2.40% | 77.29 | 78.75 | 75.91 | 1,316,825 |
| Sep 10 2024 | 76.26 | 0.47 | 0.62% | 76.10 | 76.69 | 75.17 | 878,566 |
| Sep 09 2024 | 75.79 | -1.16 | -1.51% | 77.41 | 79.01 | 75.09 | 1,418,945 |
| Sep 06 2024 | 76.95 | -0.59 | -0.76% | 78.12 | 79.07 | 76.80 | 1,171,351 |
| Sep 05 2024 | 77.54 | -2.75 | -3.43% | 80.35 | 81.37 | 77.32 | 890,344 |
| Sep 04 2024 | 80.29 | -0.26 | -0.32% | 79.73 | 81.635 | 79.67 | 757,190 |
| Sep 03 2024 | 80.55 | -3.55 | -4.22% | 83.24 | 83.545 | 80.27 | 923,957 |
| Aug 30 2024 | 84.10 | -0.30 | -0.36% | 85.00 | 85.07 | 83.425 | 645,665 |
| Aug 29 2024 | 84.40 | 1.74 | 2.11% | 83.80 | 85.40 | 82.44 | 705,040 |
| Aug 28 2024 | 82.66 | -0.33 | -0.40% | 82.40 | 84.06 | 81.78 | 667,654 |
| Aug 27 2024 | 82.99 | 0.67 | 0.81% | 80.24 | 83.04 | 80.04 | 637,054 |
| Aug 26 2024 | 82.32 | 2.03 | 2.53% | 81.41 | 82.65 | 80.65 | 786,674 |
| Aug 23 2024 | 80.29 | 2.36 | 3.03% | 78.68 | 80.99 | 78.03 | 565,067 |
| Aug 22 2024 | 77.93 | -0.27 | -0.35% | 78.32 | 78.47 | 77.48 | 653,123 |
| Aug 21 2024 | 78.20 | 0.54 | 0.70% | 79.38 | 79.38 | 78.06 | 542,027 |
| Aug 20 2024 | 77.66 | 0.61 | 0.79% | 77.05 | 78.405 | 76.46 | 624,408 |
| Aug 19 2024 | 77.05 | -0.52 | -0.67% | 77.67 | 78.38 | 76.45 | 729,190 |
| Aug 16 2024 | 77.57 | -0.61 | -0.78% | 77.94 | 78.91 | 77.35 | 726,164 |
| Aug 15 2024 | 78.18 | 3.67 | 4.93% | 77.20 | 79.47 | 76.60 | 979,455 |
| Aug 14 2024 | 74.51 | -1.03 | -1.36% | 75.88 | 76.50 | 73.985 | 874,491 |
| Aug 13 2024 | 75.54 | 2.96 | 4.08% | 72.93 | 75.96 | 72.93 | 804,209 |
| Aug 12 2024 | 72.58 | -1.20 | -1.63% | 73.87 | 74.89 | 72.26 | 817,061 |
| Aug 09 2024 | 73.78 | -1.58 | -2.10% | 75.21 | 75.47 | 73.22 | 696,949 |
| Aug 08 2024 | 75.36 | 1.61 | 2.18% | 75.29 | 75.38 | 73.82 | 750,644 |
| Aug 07 2024 | 73.75 | -1.86 | -2.46% | 76.21 | 76.945 | 73.35 | 884,945 |
| Aug 06 2024 | 75.61 | -0.59 | -0.77% | 75.82 | 76.48 | 74.22 | 862,756 |
| Aug 05 2024 | 76.20 | -2.01 | -2.57% | 74.99 | 78.09 | 73.2396 | 1,025,143 |
| Aug 02 2024 | 78.21 | -3.87 | -4.71% | 78.24 | 79.86 | 77.24 | 847,575 |
| Aug 01 2024 | 82.08 | -2.05 | -2.44% | 83.40 | 84.14 | 80.75 | 797,977 |
| Jul 31 2024 | 84.13 | 0.04 | 0.05% | 84.47 | 86.98 | 83.5824 | 865,307 |
| Jul 30 2024 | 84.09 | -0.67 | -0.79% | 85.35 | 86.11 | 83.97 | 481,608 |
| Jul 29 2024 | 84.76 | 1.72 | 2.07% | 83.80 | 85.32 | 82.95 | 760,164 |
| Jul 26 2024 | 83.04 | 0.37 | 0.45% | 83.34 | 83.73 | 82.48 | 641,202 |
| Jul 25 2024 | 82.67 | 0.64 | 0.78% | 82.54 | 84.12 | 81.29 | 745,294 |
| Jul 24 2024 | 82.03 | -2.99 | -3.52% | 84.32 | 85.50 | 81.63 | 750,200 |
| Jul 23 2024 | 85.02 | -0.05 | -0.06% | 84.92 | 86.29 | 83.715 | 722,291 |
| Jul 22 2024 | 85.07 | 0.78 | 0.93% | 84.82 | 85.25 | 81.38 | 918,776 |
| Jul 19 2024 | 84.29 | -1.63 | -1.90% | 85.90 | 86.11 | 83.25 | 888,068 |
| Jul 18 2024 | 85.92 | -1.69 | -1.93% | 87.23 | 87.99 | 84.12 | 850,143 |
| Jul 17 2024 | 87.61 | -0.92 | -1.04% | 87.70 | 88.915 | 86.44 | 704,511 |
| Jul 16 2024 | 88.53 | 1.85 | 2.13% | 87.87 | 88.9325 | 86.49 | 1,159,285 |
| Jul 15 2024 | 86.68 | -1.41 | -1.60% | 87.71 | 89.70 | 86.42 | 777,687 |
| Jul 12 2024 | 88.09 | -1.84 | -2.05% | 90.41 | 91.66 | 87.64 | 874,960 |
| Jul 11 2024 | 89.93 | 1.89 | 2.15% | 90.44 | 90.85 | 88.68 | 780,535 |
| Jul 10 2024 | 88.04 | 3.49 | 4.13% | 85.62 | 89.37 | 84.65 | 1,132,145 |
| Jul 09 2024 | 84.55 | -2.40 | -2.76% | 86.32 | 87.615 | 84.02 | 1,104,759 |
| Jul 08 2024 | 86.95 | -0.32 | -0.37% | 88.51 | 88.94 | 86.57 | 546,164 |
| Jul 05 2024 | 87.27 | -1.43 | -1.61% | 88.25 | 88.93 | 86.755 | 614,849 |
| Jul 03 2024 | 88.70 | 1.85 | 2.13% | 87.19 | 89.615 | 86.41 | 326,287 |
| Jul 02 2024 | 86.85 | -0.60 | -0.69% | 87.86 | 88.18 | 86.14 | 586,940 |
| Jul 01 2024 | 87.45 | -2.13 | -2.38% | 90.00 | 91.00 | 86.78 | 887,944 |
| Jun 28 2024 | 89.58 | 0.38 | 0.43% | 89.31 | 90.455 | 87.7875 | 907,478 |
| Jun 27 2024 | 89.20 | 1.21 | 1.38% | 87.60 | 89.75 | 86.995 | 617,846 |
