|
Closing price on 10/30/2019
|
|
| Open |
86.50 |
| High |
87.00 |
| Low |
86.00 |
| Volume |
3,570 |
| Split-adjusted Price |
70.86 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2019
|
+0.40 / +0.47%
|
86.50
|
87.00
|
86.00
|
86.00
|
86.55
|
70.86
|
3,570
|
|
|
10/29/2019
|
0.00 / 0.00%
|
85.60
|
85.70
|
85.50
|
85.60
|
85.61
|
70.53
|
1,320
|
|
|
10/28/2019
|
+0.10 / +0.12%
|
87.00
|
87.00
|
85.20
|
85.60
|
85.75
|
70.53
|
4,280
|
|
|
10/25/2019
|
-1.50 / -1.72%
|
87.00
|
87.00
|
85.50
|
85.50
|
86.53
|
70.45
|
7,200
|
|
|
10/24/2019
|
0.00 / 0.00%
|
87.00
|
87.10
|
87.00
|
87.00
|
87.03
|
71.69
|
2,510
|
|
|
10/23/2019
|
+1.50 / +1.75%
|
86.00
|
88.90
|
86.00
|
87.00
|
86.96
|
71.69
|
690
|
|
|
10/22/2019
|
+0.50 / +0.59%
|
85.10
|
87.00
|
85.10
|
85.50
|
85.40
|
70.45
|
3,220
|
|
|
10/21/2019
|
+1.50 / +1.80%
|
83.50
|
87.50
|
83.50
|
85.00
|
84.88
|
70.04
|
90
|
|
|
10/18/2019
|
-3.60 / -4.13%
|
88.40
|
88.40
|
83.50
|
83.50
|
86.66
|
68.80
|
51,110
|
|
|
10/17/2019
|
0.00 / 0.00%
|
87.10
|
87.10
|
87.10
|
87.10
|
87.10
|
71.77
|
1,220
|
|
|
10/16/2019
|
0.00 / 0.00%
|
87.30
|
87.50
|
87.00
|
87.10
|
87.21
|
71.77
|
14,000
|
|
|
10/15/2019
|
+0.10 / +0.11%
|
87.10
|
87.10
|
87.10
|
87.10
|
87.10
|
71.77
|
340
|
|
|
10/14/2019
|
+0.20 / +0.23%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
71.69
|
3,800
|
|
|
10/11/2019
|
-0.20 / -0.23%
|
87.00
|
87.00
|
86.80
|
86.80
|
86.99
|
71.52
|
16,520
|
|
|
10/10/2019
|
-0.20 / -0.23%
|
87.20
|
87.20
|
87.00
|
87.00
|
87.11
|
71.69
|
3,880
|
|
|
10/9/2019
|
+0.20 / +0.23%
|
87.20
|
87.20
|
87.10
|
87.20
|
87.20
|
71.85
|
87,000
|
|
|
10/8/2019
|
0.00 / 0.00%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
71.69
|
960
|
|
|
10/7/2019
|
-0.20 / -0.23%
|
87.20
|
87.20
|
87.00
|
87.00
|
87.13
|
71.69
|
5,440
|
|
|
10/4/2019
|
+0.10 / +0.11%
|
87.50
|
87.50
|
87.20
|
87.20
|
87.44
|
71.85
|
4,140
|
|
|
10/3/2019
|
-0.60 / -0.68%
|
87.70
|
87.90
|
87.10
|
87.10
|
87.63
|
71.77
|
1,860
|
|
|
10/2/2019
|
+0.40 / +0.46%
|
87.10
|
87.70
|
87.00
|
87.70
|
87.07
|
72.26
|
4,950
|
|
|
10/1/2019
|
+0.20 / +0.23%
|
87.30
|
88.00
|
87.30
|
87.30
|
87.48
|
71.93
|
350
|
|
|
9/30/2019
|
-0.90 / -1.02%
|
88.00
|
88.00
|
87.10
|
87.10
|
87.20
|
71.77
|
4,610
|
|
|
9/27/2019
|
+1.00 / +1.15%
|
87.00
|
88.00
|
87.00
|
88.00
|
87.94
|
72.51
|
2,820
|
|
|
9/26/2019
|
0.00 / 0.00%
|
87.80
|
88.80
|
87.00
|
87.00
|
87.93
|
71.69
|
3,230
|
|
|
9/25/2019
|
+0.40 / +0.46%
|
86.60
|
87.00
|
86.60
|
87.00
|
86.80
|
71.69
|
710
|
|
|
9/24/2019
|
0.00 / 0.00%
|
88.00
|
88.00
|
86.60
|
86.60
|
87.80
|
71.36
|
5,900
|
|
|
9/23/2019
|
-2.20 / -2.48%
|
88.00
|
88.60
|
86.60
|
86.60
|
87.78
|
71.36
|
8,180
|
|
|
9/20/2019
|
+2.90 / +3.38%
|
86.00
|
88.80
|
86.00
|
88.80
|
87.81
|
73.17
|
3,200
|
|
|
9/19/2019
|
+0.10 / +0.12%
|
85.90
|
85.90
|
85.90
|
85.90
|
85.90
|
70.78
|
2,000
|
|
|