SGNT

Historical Stock Prices

$26.12
*  
1.95
8.07%
Get SGNT Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading SGNT now
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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 24.11 26.29 24.01 26.12 1,022,240
12/18/2014 24.05 25.0299 23.7101 24.17 354,581
12/17/2014 25.64 25.64 22.97 24.04 636,135
12/16/2014 27.37 27.37 25.86 25.92 258,263
12/15/2014 27.95 28.41 27.32 27.38 326,364
12/12/2014 28.16 28.64 27.81 27.85 217,174
12/11/2014 28.03 28.82 27.99 28.5 151,614
12/10/2014 28.43 28.52 27.83 27.88 202,534
12/09/2014 27.73 28.71 27.54 28.55 347,516
12/08/2014 28.33 28.986 27.99 28 232,234
12/05/2014 28.16 29.05 28.15 28.45 180,052
12/04/2014 28.71 28.71 27.52 28.15 285,606
12/03/2014 28.7 29.2 28.43 28.86 198,223
12/02/2014 28.15 29.03 28.04 28.72 227,165
12/01/2014 28.71 29.41 27.9 28.02 311,625
11/28/2014 28.94 29.43 28.75 28.83 109,007
11/26/2014 28.49 29.08 28.22 28.82 190,905
11/25/2014 28.05 28.62 27.75 28.4 178,910
11/24/2014 27.37 28.08 27.37 28.08 164,597
11/21/2014 28.85 29.21 27.2 27.36 339,717
11/20/2014 28.08 28.5 27.2401 28.49 334,854
11/19/2014 29.01 29.35 27.83 28.11 209,518
11/18/2014 28.99 29.77 28.54 29.1 195,632
11/17/2014 28.9 29.3 28.5 28.79 198,943
11/14/2014 29.67 29.9 28.739 28.86 181,741
11/13/2014 29.73 30.325 29.62 29.72 199,728
11/12/2014 29.08 29.65 28.93 29.62 111,710
11/11/2014 28.92 29.47 28.87 29.28 173,460
11/10/2014 28.64 29.02 28.6 28.88 173,133
11/07/2014 29.62 29.6625 28.48 28.78 285,871
11/06/2014 30.01 30.31 29.42 29.73 216,391
11/05/2014 30 30.2 29.79 29.9 381,885
11/04/2014 30.8 31.35 29.69 29.91 638,090
11/03/2014 31.53 31.95 30.88 31 493,120
10/31/2014 32.59 32.59 31.49 31.64 390,022
10/30/2014 32.65 32.65 31.78 31.9 356,099
10/29/2014 32.25 32.335 31.92 32.09 201,961
10/28/2014 32.51 32.62 32.02 32.21 295,819
10/27/2014 32.15 32.51 31.9101 32.39 214,888
10/24/2014 32.87 32.87 32.24 32.45 238,830
10/23/2014 32.25 33.52 32.02 32.73 319,637
10/22/2014 32 32.45 31.72 31.92 245,176
10/21/2014 32 32.27 31.7 32.06 339,867
10/20/2014 32.03 32.08 31.28 32.07 299,670
10/17/2014 32.42 32.5 31.2 31.45 354,146
10/16/2014 32.2 32.595 31.96 32.06 382,690
10/15/2014 32.03 32.6699 31.6011 32.5 284,801
10/14/2014 33.15 33.6 31.74 32.4 307,693
10/13/2014 31.4 33.215 31.168 32.81 430,864
10/10/2014 31.51 32.015 31.1 31.25 259,220
10/09/2014 32.58 32.585 31 31.53 269,005
10/08/2014 31.13 32.89 31 32.72 318,215
10/07/2014 31.42 31.5 30.79 31.1 427,754
10/06/2014 31.72 32.29 31.46 31.5 190,819
10/03/2014 32.32 32.48 31.74 31.76 351,227
10/02/2014 31.72 32.5399 31.66 31.86 328,089
10/01/2014 31.09 31.86 30.54 31.64 215,307
09/30/2014 30.45 31.3 30.35 31.1 266,151
09/29/2014 29.5 30.51 29.23 30.3 269,277
09/26/2014 29.72 30.1 29.13 29.5 243,832
09/25/2014 30.14 30.434 29.44 29.68 150,708
09/24/2014 30.11 30.545 29.89 30.43 168,951
09/23/2014 29.75 30.558 29.61 30.09 132,447
09/22/2014 30.95 30.984 29.792 29.94 207,586
09/19/2014 31.04 31.45 30.7 30.9 1,039,169
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 Brokers before you trade

Want to trade FX?