|
Closing price on 1/22/2019
|
|
| Open |
127.70 |
| High |
127.70 |
| Low |
127.00 |
| Volume |
2,040 |
| Split-adjusted Price |
73.19 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2019
|
+1.00 / +0.79%
|
127.70
|
127.70
|
127.00
|
127.00
|
127.35
|
73.19
|
2,040
|
|
|
1/21/2019
|
+0.80 / +0.64%
|
125.20
|
127.00
|
123.00
|
126.00
|
124.44
|
72.61
|
450
|
|
|
1/18/2019
|
+0.10 / +0.08%
|
125.10
|
125.80
|
125.10
|
125.20
|
125.44
|
72.15
|
3,380
|
|
|
1/17/2019
|
0.00 / 0.00%
|
125.10
|
125.10
|
125.10
|
125.10
|
125.10
|
72.09
|
470
|
|
|
1/16/2019
|
-0.90 / -0.71%
|
125.00
|
125.10
|
124.90
|
125.10
|
125.03
|
72.09
|
3,340
|
|
|
1/15/2019
|
0.00 / 0.00%
|
125.00
|
126.00
|
125.00
|
126.00
|
125.27
|
72.61
|
910
|
|
|
1/14/2019
|
+1.00 / +0.80%
|
125.00
|
126.00
|
125.00
|
126.00
|
125.50
|
72.61
|
810
|
|
|
1/11/2019
|
-2.40 / -1.88%
|
125.00
|
125.00
|
124.50
|
125.00
|
124.62
|
72.04
|
650
|
|
|
1/10/2019
|
+1.50 / +1.19%
|
128.00
|
128.00
|
125.00
|
127.40
|
127.16
|
73.42
|
810
|
|
|
1/9/2019
|
+1.90 / +1.53%
|
125.00
|
125.90
|
125.00
|
125.90
|
125.00
|
72.56
|
2,640
|
|
|
1/8/2019
|
-0.40 / -0.32%
|
122.00
|
124.00
|
122.00
|
124.00
|
123.00
|
71.46
|
150
|
|
|
1/7/2019
|
0.00 / 0.00%
|
124.40
|
124.40
|
124.40
|
124.40
|
124.40
|
71.69
|
0
|
|
|
1/4/2019
|
+2.40 / +1.97%
|
123.00
|
124.40
|
122.00
|
124.40
|
122.98
|
71.69
|
4,090
|
|
|
1/3/2019
|
-3.00 / -2.40%
|
122.00
|
123.90
|
122.00
|
122.00
|
122.48
|
70.31
|
380
|
|
|
1/2/2019
|
0.00 / 0.00%
|
125.00
|
125.00
|
125.00
|
125.00
|
125.00
|
72.04
|
0
|
|
|
12/28/2018
|
+1.00 / +0.81%
|
120.00
|
127.90
|
120.00
|
125.00
|
124.23
|
72.04
|
5,490
|
|
|
12/27/2018
|
+2.00 / +1.64%
|
119.40
|
124.40
|
119.40
|
124.00
|
122.81
|
71.46
|
570
|
|
|
12/26/2018
|
+1.50 / +1.24%
|
120.00
|
122.00
|
119.80
|
122.00
|
120.18
|
70.31
|
11,050
|
|
|
12/25/2018
|
-3.30 / -2.67%
|
119.50
|
120.50
|
115.80
|
120.50
|
118.25
|
69.44
|
5,260
|
|
|
12/24/2018
|
-0.90 / -0.72%
|
119.50
|
123.80
|
119.00
|
123.80
|
119.75
|
71.35
|
810
|
|
|
12/21/2018
|
0.00 / 0.00%
|
124.70
|
124.70
|
124.70
|
124.70
|
124.70
|
71.86
|
0
|
|
|
12/20/2018
|
-0.10 / -0.08%
|
117.50
|
124.70
|
117.50
|
124.70
|
118.92
|
71.86
|
30,330
|
|
|
12/19/2018
|
-0.20 / -0.16%
|
120.00
|
124.80
|
120.00
|
124.80
|
122.40
|
71.92
|
20
|
|
|
12/18/2018
|
0.00 / 0.00%
|
125.00
|
125.00
|
125.00
|
125.00
|
125.00
|
72.04
|
0
|
|
|
12/17/2018
|
-1.00 / -0.79%
|
125.00
|
125.00
|
120.00
|
125.00
|
121.35
|
72.04
|
10,260
|
|
|
12/14/2018
|
+1.00 / +0.80%
|
125.00
|
126.00
|
125.00
|
126.00
|
125.50
|
72.61
|
650
|
|
|
12/13/2018
|
-1.00 / -0.79%
|
125.50
|
125.50
|
124.60
|
125.00
|
125.28
|
72.04
|
1,780
|
|
|
12/12/2018
|
+0.50 / +0.40%
|
128.00
|
128.00
|
125.00
|
126.00
|
126.67
|
72.61
|
300
|
|
|
12/11/2018
|
+3.30 / +2.70%
|
122.20
|
125.50
|
122.20
|
125.50
|
124.94
|
72.33
|
15,760
|
|
|
12/10/2018
|
-1.80 / -1.45%
|
122.50
|
122.60
|
122.20
|
122.20
|
122.38
|
70.42
|
470
|
|
|