Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	SIGI	101.08	101.86	99.86	101.65	0.25	306,159	4,443	99.75	162.68
2024-04-29	Q	SIGI	100.09	101.62	100.09	101.40	1.27	309,465	5,319	87.00	116.69
2024-04-26	Q	SIGI	101.30	101.52	99.87	100.13	-1.57	245,363	5,139	99.75	160.00
2024-04-25	Q	SIGI	103.06	103.28	101.33	101.70	-1.44	264,659	4,258	79.01	111.00
2024-04-24	Q	SIGI	102.94	103.37	102.08	103.14	-0.56	984,565	7,239	100.00	103.40
2024-04-23	Q	SIGI	102.79	104.665	102.17	103.70	1.29	471,645	7,834	96.21	111.00
2024-04-22	Q	SIGI	102.87	103.63	102.20	102.41	-0.08	333,273	5,901	87.00	113.63
2024-04-19	Q	SIGI	101.25	102.64	100.63	102.49	1.07	394,087	6,703	59.00	119.50
2024-04-18	Q	SIGI	100.91	102.09	100.635	101.42	1.02	251,238	4,027	100.87	101.71
2024-04-17	Q	SIGI	101.46	101.72	100.31	100.40	-1.48	426,867	6,091	96.21	101.22
2024-04-16	Q	SIGI	100.82	102.09	100.28	101.88	0.89	283,535	3,987	91.81	111.00
2024-04-15	Q	SIGI	101.94	102.20	100.70	100.81	-0.38	223,006	3,837	96.21	102.45
2024-04-12	Q	SIGI	101.40	102.40	101.04	101.19	-0.96	153,048	3,723	100.65	101.47
2024-04-11	Q	SIGI	104.19	104.19	101.93	102.15	-1.92	207,816	4,183	96.21	111.00
2024-04-10	Q	SIGI	102.48	104.315	102.09	104.07	0.50	273,457	6,931	104.07	166.44
2024-04-09	Q	SIGI	105.68	105.86	102.91	103.57	-1.73	253,370	3,989	103.22	104.05
2024-04-08	Q	SIGI	104.51	105.44	103.75	105.30	0.80	183,812	4,282	104.92	105.76
2024-04-05	Q	SIGI	104.32	105.195	104.06	104.50	0.11	230,289	3,613	104.08	104.91
2024-04-04	Q	SIGI	105.89	106.01	104.15	104.39	-0.63	217,566	4,542	102.30	106.48
2024-04-03	Q	SIGI	104.30	105.7722	104.30	105.02	0.06	228,192	4,380	104.11	107.12
2024-04-02	Q	SIGI	106.80	106.95	104.78	104.96	-1.94	277,045	5,755	102.37	107.06
2024-04-01	Q	SIGI	108.83	108.92	106.62	106.90	-2.27	267,760	5,472	104.76	109.15
2024-03-29	Q	SIGI	107.90	109.58	107.40	109.17	1.75	0	0	106.99	174.59
2024-03-28	Q	SIGI	107.90	109.58	107.40	109.17	1.75	363,431	5,576	106.99	174.59
2024-03-27	Q	SIGI	105.98	107.93	105.61	107.42	2.08	1,134,372	8,770	107.32	108.50
2024-03-26	Q	SIGI	104.32	106.395	104.12	105.34	1.66	561,629	7,630	42.22	106.50
2024-03-25	Q	SIGI	103.42	103.75	102.81	103.68	0.64	280,908	5,132	104.00	106.50
2024-03-22	Q	SIGI	104.68	104.68	102.91	103.04	-1.06	233,149	4,739	102.58	103.42
2024-03-21	Q	SIGI	103.62	104.79	103.17	104.10	0.91	261,883	4,633	103.79	104.63
2024-03-20	Q	SIGI	102.87	103.75	102.70	103.19	-0.15	276,369	4,408	102.00	106.50
2024-03-19	Q	SIGI	102.47	103.52	102.05	103.34	1.14	385,516	4,358	103.42	106.50
2024-03-18	Q	SIGI	102.53	102.91	101.89	102.20	-0.62	379,352	3,573	90.73	106.50
2024-03-15	Q	SIGI	102.84	104.14	102.53	102.82	-0.48	856,118	5,364	102.40	106.50
2024-03-14	Q	SIGI	104.81	105.15	102.66	103.30	-1.37	309,638	4,716	103.00	106.50
2024-03-13	Q	SIGI	104.24	105.16	103.89	104.67	0.38	250,057	4,076	90.73	104.54
2024-03-12	Q	SIGI	103.94	105.07	103.57	104.29	-0.41	160,863	2,835	59.00	108.50
2024-03-11	Q	SIGI	104.09	105.02	104.09	104.70	0.18	156,541	3,545	90.73	106.50
2024-03-08	Q	SIGI	105.80	106.12	104.47	104.52	-0.52	192,627	3,281	104.17	104.87
2024-03-07	Q	SIGI	104.77	105.57	104.20	105.04	0.37	177,511	3,509	90.73	107.00
2024-03-06	Q	SIGI	103.56	104.80	103.22	104.67	1.44	133,543	3,181	104.12	104.81
2024-03-05	Q	SIGI	105.05	105.56	103.17	103.23	-1.52	269,790	5,317	90.73	106.00
2024-03-04	Q	SIGI	103.75	106.22	103.505	104.75	0.81	299,156	5,514	102.94	108.50
2024-03-01	Q	SIGI	104.63	104.95	103.075	103.90	-0.58	320,110	4,717	95.00	166.40
2024-02-29	Q	SIGI	104.03	104.87	102.734	104.48	0.82	405,930	5,307	98.00	120.00
2024-02-28	Q	SIGI	103.38	104.26	102.86	103.66	0.06	189,862	3,033	102.59	163.70
2024-02-27	Q	SIGI	102.69	103.88	102.26	103.60	0.67	188,632	3,896	101.99	108.50
2024-02-26	Q	SIGI	102.12	103.555	102.01	102.93	0.15	260,286	4,419	90.73	108.50
2024-02-23	Q	SIGI	101.85	103.24	101.50	102.78	1.07	205,465	3,560	102.32	102.78
2024-02-22	Q	SIGI	99.86	101.71	99.1975	101.71	1.31	374,534	5,196	91.36	107.80
2024-02-21	Q	SIGI	102.18	102.46	99.975	100.40	-1.85	297,708	6,281	89.73	107.80
2024-02-20	Q	SIGI	103.10	104.23	101.98	102.25	-1.48	387,220	4,573	95.00	107.80
2024-02-19	Q	SIGI	105.99	106.22	103.71	103.73	-1.76	0	0	93.84	103.83
2024-02-16	Q	SIGI	105.99	106.22	103.71	103.73	-1.76	388,444	5,963	93.84	103.83
2024-02-15	Q	SIGI	104.00	105.96	103.66	105.49	1.75	257,630	4,661	90.73	168.76
2024-02-14	Q	SIGI	101.85	103.83	101.72	103.74	2.44	295,862	4,773	90.73	104.20
2024-02-13	Q	SIGI	102.51	103.60	100.94	101.65	-1.29	501,267	7,635	90.73	105.80
2024-02-12	Q	SIGI	100.08	103.40	99.92	102.94	2.86	352,051	5,464	90.73	164.83
2024-02-09	Q	SIGI	97.46	100.17	97.06	100.08	2.90	383,918	4,571	95.01	160.12
2024-02-08	Q	SIGI	97.23	97.34	95.9079	97.18	0.14	563,250	5,214	90.73	97.82
2024-02-07	Q	SIGI	98.63	98.90	96.94	97.04	-1.59	286,823	4,828	90.73	97.82
2024-02-06	Q	SIGI	99.19	99.59	98.57	98.63	-0.52	244,280	3,943	98.31	158.09
2024-02-05	Q	SIGI	99.54	100.1249	97.97	99.15	-0.24	308,242	5,868	59.00	99.82
2024-02-02	Q	SIGI	96.43	99.74	96.17	99.39	2.59	466,045	7,769	98.00	159.13