SGNT

Historical Stock Prices

$21.03
*  
0.03
 negative 
0.14%
Get SGNT Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 20.99 21.35 20.59 21.03 90,503
04/16/2014 21.1 21.15 20.53 21.06 121,692
04/15/2014 20.94 21.23 20.09 20.9 163,782
04/14/2014 21.17 21.37 20.45 20.83 166,004
04/11/2014 21.5 21.66 20.7 20.98 263,783
04/10/2014 22.55 22.69 21.6 21.66 219,927
04/09/2014 21.97 22.57 21.79 22.5 174,143
04/08/2014 22.56 22.91 21.74 21.93 190,262
04/07/2014 22.17 22.64 22.03 22.51 216,325
04/04/2014 23.19 23.19 22.03 22.26 311,176
04/03/2014 23.39 23.405 22.73 23.01 364,889
04/02/2014 23.55 23.77 23.07 23.38 182,050
04/01/2014 23.43 23.8 23.25 23.56 113,819
03/31/2014 23.34 23.7 23.03 23.37 147,334
03/28/2014 22.93 23.17 22.62 23.14 235,136
03/27/2014 22.95 23.385 22.45 22.96 133,946
03/26/2014 23.36 23.62 22.82 23.01 204,826
03/25/2014 22.82 23.48 22.82 23.22 239,655
03/24/2014 23.08 23.27 22.26 22.75 123,637
03/21/2014 23.2 23.3 22.18 23 1,179,185
03/20/2014 22.85 23.44 22.85 23.09 151,682
03/19/2014 23.86 23.99 22.84 22.95 279,146
03/18/2014 23.81 24.18 23.52 23.78 187,232
03/17/2014 23.16 24.49 23.16 23.8 258,682
03/14/2014 22.2 23.09 22.1 23.06 240,360
03/13/2014 22.41 22.45 22.055 22.23 202,488
03/12/2014 22 22.44 21.72 22.28 178,647
03/11/2014 22.26 22.27 21.82 22.11 147,944
03/10/2014 21.63 22.19 20.617 22.18 186,859
03/07/2014 22.11 22.26 21.34 21.61 147,447
03/06/2014 22.28 22.43 22.03 22.14 329,875
03/05/2014 22.25 22.38 21.97 22.22 339,161
03/04/2014 22.14 23.22 22.07 22.35 1,101,727
03/03/2014 21.04 22.1 20.77 22 314,467
02/28/2014 21.47 21.69 20.84 21.16 237,535
02/27/2014 21.43 21.655 20.9 21.43 252,658
02/26/2014 21.31 21.79 21.13 21.54 113,813
02/25/2014 21.5 21.72 20.9 21.25 170,570
02/24/2014 21.82 22.114 21.46 21.47 139,685
02/21/2014 21.93 22.17 21.35 21.75 324,430
02/20/2014 22.02 22.15 21.55 21.84 162,446
02/19/2014 20.12 22.39 20.12 22.12 693,089
02/18/2014 20.28 20.47 20.01 20.17 189,046
02/14/2014 20.2 20.55 20.06 20.16 125,396
02/13/2014 20.16 20.364 20 20.18 266,879
02/12/2014 20.12 21.4 19.97 20.38 419,201
02/11/2014 20.77 21.25 19.2 19.73 377,667
02/10/2014 19.88 20.06 19.47 19.97 551,091
02/07/2014 20.26 20.9599 19.55 19.83 600,428
02/06/2014 18.56 19.89 18.47 19.81 444,707
02/05/2014 17.96 18.635 17.49 18.57 501,011
02/04/2014 18.18 18.23 17.61 18 570,156
02/03/2014 18.84 19.03 17.95 18.1 433,631
01/31/2014 19.49 19.55 18.64 18.93 220,628
01/30/2014 20 20.22 19.67 19.73 123,173
01/29/2014 20.01 20.21 19.625 19.98 263,992
01/28/2014 20.08 20.23 19.91 20.12 337,484
01/27/2014 19.74 20.26 19.74 19.98 253,942
01/24/2014 20.1 20.27 19.72 20.03 203,208
01/23/2014 19.73 20.23 19.614 20.23 229,410
01/22/2014 21.26 21.26 19.43 19.84 543,263
01/21/2014 22.5 22.53 20.911 21.31 583,435
01/17/2014 22.3 22.511 22.15 22.31 216,329
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?