SIGI(SIGI)
SIGI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $85.13 | $85.48 | $83.97 | $84.22 | 257,010 |
| 10/8/2026 | $83.72 | $85.47 | $83.35 | $85.13 | 690,600 |
| 10/7/2026 | $83.94 | $85.34 | $83.10 | $83.81 | 350,200 |
| 10/6/2026 | $85.25 | $86.04 | $84.56 | $84.82 | 310,201 |
| 10/5/2026 | $85.38 | $85.85 | $84.89 | $85.25 | 437,700 |
| 10/2/2026 | $85.32 | $86.00 | $84.65 | $85.59 | 394,250 |
| 10/1/2026 | $83.42 | $85.11 | $83.02 | $84.90 | 584,723 |
| 9/30/2026 | $84.74 | $84.81 | $83.22 | $83.60 | 443,426 |
| 9/29/2026 | $84.53 | $85.58 | $83.98 | $84.63 | 439,545 |
| 9/28/2026 | $85.45 | $85.49 | $84.40 | $85.08 | 645,527 |
| 9/25/2026 | $86.44 | $86.44 | $84.94 | $86.12 | 456,000 |
| 9/24/2026 | $86.33 | $87.05 | $85.72 | $85.77 | 472,320 |
| 9/23/2026 | $86.93 | $87.86 | $86.16 | $86.33 | 692,000 |
| 9/22/2026 | $88.26 | $88.35 | $86.61 | $87.68 | 647,900 |
| 9/21/2026 | $86.73 | $88.40 | $86.57 | $87.78 | 514,122 |
| 9/18/2026 | $86.51 | $87.02 | $85.64 | $86.70 | 1.47M |
| 9/17/2026 | $88.64 | $88.90 | $87.08 | $87.12 | 558,552 |
| 9/16/2026 | $88.83 | $90.85 | $87.95 | $88.53 | 595,846 |
| 9/15/2026 | $89.43 | $89.54 | $88.36 | $89.34 | 581,600 |
| 9/14/2026 | $90.48 | $91.08 | $88.99 | $89.42 | 499,300 |
| 9/11/2026 | $91.18 | $91.64 | $89.65 | $90.34 | 297,147 |
| 9/10/2026 | $90.98 | $91.66 | $89.90 | $90.56 | 313,300 |
| 9/9/2026 | $90.17 | $90.53 | $89.45 | $90.12 | 266,142 |
| 9/8/2026 | $91.11 | $91.99 | $90.62 | $90.90 | 192,931 |
| 9/4/2026 | $92.29 | $93.23 | $92.00 | $92.19 | 209,100 |
| 9/3/2026 | $93.00 | $93.52 | $91.64 | $93.20 | 269,519 |
| 9/2/2026 | $91.73 | $92.80 | $91.12 | $92.23 | 376,339 |
| 9/1/2026 | $91.91 | $92.26 | $90.85 | $91.21 | 302,200 |
| 8/31/2026 | $92.22 | $92.38 | $90.88 | $91.29 | 354,700 |
| 8/28/2026 | $92.69 | $93.52 | $90.09 | $92.46 | 326,047 |
| 8/27/2026 | $91.43 | $92.42 | $90.07 | $92.30 | 266,321 |
| 8/26/2026 | $91.88 | $93.28 | $91.70 | $92.38 | 202,600 |
| 8/25/2026 | $92.65 | $93.00 | $91.75 | $91.91 | 328,719 |
| 8/24/2026 | $91.75 | $93.15 | $91.75 | $92.65 | 284,100 |
| 8/21/2026 | $91.27 | $92.08 | $90.41 | $91.47 | 444,104 |
| 8/20/2026 | $89.53 | $90.93 | $88.87 | $90.81 | 426,244 |
| 8/19/2026 | $91.73 | $92.40 | $89.75 | $89.83 | 292,481 |
| 8/18/2026 | $93.12 | $93.49 | $91.21 | $91.30 | 379,026 |
| 8/17/2026 | $93.57 | $94.65 | $91.74 | $92.10 | 508,000 |
| 8/14/2026 | $93.89 | $94.64 | $93.43 | $94.37 | 256,608 |
| 8/13/2026 | $94.62 | $95.08 | $93.43 | $93.89 | 249,811 |
| 8/12/2026 | $93.50 | $94.49 | $93.05 | $93.84 | 365,100 |
| 8/11/2026 | $94.79 | $95.13 | $93.85 | $94.01 | 330,238 |
| 8/10/2026 | $95.63 | $96.13 | $94.48 | $94.94 | 369,000 |
| 8/7/2026 | $96.77 | $96.77 | $95.39 | $96.23 | 248,912 |
| 8/6/2026 | $97.89 | $97.89 | $96.37 | $96.78 | 295,921 |
| 8/5/2026 | $96.70 | $97.35 | $96.30 | $96.69 | 345,905 |
| 8/4/2026 | $94.46 | $97.16 | $94.29 | $96.63 | 556,302 |
| 8/3/2026 | $94.77 | $95.76 | $94.70 | $95.42 | 529,700 |
| 7/31/2026 | $94.39 | $95.67 | $94.16 | $94.79 | 649,500 |
| 7/30/2026 | $96.11 | $97.00 | $93.87 | $94.66 | 615,600 |
| 7/29/2026 | $94.18 | $96.71 | $92.53 | $96.68 | 833,634 |
| 7/28/2026 | $92.06 | $95.10 | $91.41 | $94.40 | 1.01M |
| 7/27/2026 | $96.38 | $98.86 | $92.47 | $92.78 | 1.05M |
| 7/24/2026 | $95.85 | $99.19 | $94.82 | $96.33 | 1.06M |
| 7/23/2026 | $95.23 | $98.75 | $94.62 | $97.79 | 844,818 |
| 7/22/2026 | $98.46 | $98.56 | $95.85 | $96.08 | 503,644 |
| 7/21/2026 | $96.71 | $99.23 | $95.55 | $98.76 | 601,512 |
| 7/20/2026 | $96.55 | $97.64 | $96.22 | $96.74 | 372,533 |
| 7/17/2026 | $95.75 | $97.90 | $95.29 | $96.46 | 384,300 |
| 7/16/2026 | $93.25 | $95.61 | $93.06 | $95.23 | 627,200 |
| 7/15/2026 | $95.37 | $95.45 | $93.49 | $93.65 | 566,421 |
| 7/14/2026 | $97.97 | $98.48 | $96.18 | $96.34 | 390,700 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
