|
Closing price on 10/8/2018
|
|
| Open |
136.50 |
| High |
137.90 |
| Low |
136.50 |
| Volume |
720 |
| Split-adjusted Price |
79.47 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2018
|
-0.10 / -0.07%
|
136.50
|
137.90
|
136.50
|
137.90
|
137.20
|
79.47
|
720
|
|
|
10/5/2018
|
-0.80 / -0.58%
|
138.80
|
138.80
|
138.00
|
138.00
|
138.37
|
79.53
|
860
|
|
|
10/4/2018
|
+0.80 / +0.58%
|
138.00
|
138.90
|
138.00
|
138.80
|
138.43
|
79.99
|
280
|
|
|
10/3/2018
|
0.00 / 0.00%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
79.53
|
590
|
|
|
10/2/2018
|
0.00 / 0.00%
|
138.00
|
139.00
|
137.30
|
138.00
|
137.96
|
79.53
|
1,080
|
|
|
10/1/2018
|
0.00 / 0.00%
|
138.10
|
138.10
|
138.00
|
138.00
|
138.05
|
79.53
|
1,170
|
|
|
9/28/2018
|
-1.00 / -0.72%
|
139.80
|
143.00
|
138.00
|
138.00
|
138.42
|
79.53
|
1,900
|
|
|
9/27/2018
|
-0.80 / -0.57%
|
138.70
|
139.80
|
137.10
|
139.00
|
138.72
|
80.11
|
4,390
|
|
|
9/26/2018
|
-3.20 / -2.24%
|
140.00
|
140.00
|
139.00
|
139.80
|
139.13
|
80.57
|
690
|
|
|
9/25/2018
|
0.00 / 0.00%
|
143.00
|
143.00
|
143.00
|
143.00
|
143.00
|
82.41
|
0
|
|
|
9/24/2018
|
+3.20 / +2.29%
|
140.00
|
145.60
|
138.70
|
143.00
|
144.55
|
82.41
|
10,190
|
|
|
9/21/2018
|
+0.10 / +0.07%
|
139.70
|
140.00
|
139.50
|
139.80
|
139.75
|
80.57
|
670
|
|
|
9/20/2018
|
-0.30 / -0.21%
|
139.70
|
139.70
|
139.70
|
139.70
|
139.70
|
80.51
|
10
|
|
|
9/19/2018
|
+1.80 / +1.30%
|
140.00
|
141.00
|
139.50
|
140.00
|
140.26
|
80.68
|
16,220
|
|
|
9/18/2018
|
0.00 / 0.00%
|
138.20
|
138.20
|
138.20
|
138.20
|
138.20
|
79.64
|
690
|
|
|
9/17/2018
|
+0.10 / +0.07%
|
138.10
|
140.00
|
138.10
|
138.20
|
138.14
|
79.64
|
3,120
|
|
|
9/14/2018
|
-0.90 / -0.65%
|
138.10
|
138.10
|
138.10
|
138.10
|
138.10
|
79.59
|
700
|
|
|
9/13/2018
|
0.00 / 0.00%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
80.11
|
0
|
|
|
9/12/2018
|
0.00 / 0.00%
|
138.10
|
139.00
|
138.10
|
139.00
|
138.55
|
80.11
|
1,790
|
|
|
9/11/2018
|
+0.50 / +0.36%
|
138.10
|
139.00
|
138.10
|
139.00
|
138.91
|
80.11
|
3,110
|
|
|
9/10/2018
|
0.00 / 0.00%
|
138.20
|
139.00
|
138.10
|
138.50
|
138.13
|
79.82
|
8,680
|
|
|
9/7/2018
|
+0.50 / +0.36%
|
137.60
|
138.50
|
137.60
|
138.50
|
138.05
|
79.82
|
160
|
|
|
9/6/2018
|
-1.00 / -0.72%
|
138.00
|
139.00
|
137.80
|
138.00
|
138.20
|
79.53
|
1,430
|
|
|
9/5/2018
|
0.00 / 0.00%
|
137.80
|
139.00
|
137.80
|
139.00
|
138.40
|
80.11
|
100
|
|
|
9/4/2018
|
-1.80 / -1.28%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
80.11
|
1,000
|
|
|
8/31/2018
|
0.00 / 0.00%
|
139.00
|
140.80
|
139.00
|
140.80
|
139.78
|
81.14
|
930
|
|
|
8/30/2018
|
0.00 / 0.00%
|
140.00
|
140.80
|
140.00
|
140.80
|
140.40
|
81.14
|
380
|
|
|
8/29/2018
|
+2.90 / +2.10%
|
138.00
|
141.00
|
138.00
|
140.80
|
140.08
|
81.14
|
4,890
|
|
|
8/28/2018
|
+0.10 / +0.07%
|
137.60
|
137.90
|
137.60
|
137.90
|
137.75
|
79.47
|
1,130
|
|
|
8/27/2018
|
-0.10 / -0.07%
|
137.60
|
137.90
|
137.60
|
137.80
|
137.63
|
79.41
|
3,800
|
|
|