Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SIGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 100.13 | -1.57 | -1.54% | 101.30 | 101.52 | 99.87 | 245,363 |
| Apr 25 2024 | 101.70 | -1.44 | -1.40% | 103.06 | 103.28 | 101.33 | 264,429 |
| Apr 24 2024 | 103.14 | -0.56 | -0.54% | 102.83 | 103.37 | 102.08 | 984,565 |
| Apr 23 2024 | 103.70 | 1.29 | 1.26% | 102.79 | 104.665 | 102.17 | 471,645 |
| Apr 22 2024 | 102.41 | -0.08 | -0.08% | 102.87 | 103.63 | 102.20 | 333,273 |
| Apr 19 2024 | 102.49 | 1.07 | 1.06% | 101.25 | 102.64 | 100.63 | 394,087 |
| Apr 18 2024 | 101.42 | 1.02 | 1.02% | 100.91 | 102.09 | 100.635 | 251,238 |
| Apr 17 2024 | 100.40 | -1.48 | -1.45% | 101.46 | 101.72 | 100.31 | 426,867 |
| Apr 16 2024 | 101.88 | 0.89 | 0.88% | 100.74 | 102.09 | 100.28 | 282,122 |
| Apr 15 2024 | 100.99 | -0.20 | -0.20% | 102.20 | 102.265 | 100.70 | 223,006 |
| Apr 12 2024 | 101.19 | -0.96 | -0.94% | 101.40 | 102.40 | 101.04 | 153,048 |
| Apr 11 2024 | 102.15 | -1.92 | -1.84% | 104.19 | 104.19 | 101.93 | 207,511 |
| Apr 10 2024 | 104.07 | 0.50 | 0.48% | 102.48 | 104.315 | 102.39 | 270,337 |
| Apr 09 2024 | 103.57 | -1.73 | -1.64% | 105.68 | 105.86 | 102.91 | 253,370 |
| Apr 08 2024 | 105.30 | 0.80 | 0.77% | 104.51 | 105.44 | 103.75 | 183,812 |
| Apr 05 2024 | 104.50 | 0.11 | 0.11% | 104.32 | 105.195 | 104.155 | 229,726 |
| Apr 04 2024 | 104.39 | -0.63 | -0.60% | 105.89 | 106.01 | 104.15 | 217,566 |
| Apr 03 2024 | 105.02 | 0.06 | 0.06% | 104.47 | 105.7722 | 104.30 | 228,192 |
| Apr 02 2024 | 104.96 | -1.94 | -1.81% | 106.86 | 106.95 | 104.78 | 275,814 |
| Apr 01 2024 | 106.90 | -2.27 | -2.08% | 108.83 | 108.92 | 106.62 | 267,760 |
| Mar 28 2024 | 109.17 | 1.75 | 1.63% | 107.90 | 109.58 | 107.40 | 363,431 |
| 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 | 853,296 |
| 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 | 103.0448 | 100.94 | 495,702 |
| 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 |
