|
Closing price on 11/22/2019
|
|
| Open |
84.50 |
| High |
85.00 |
| Low |
83.00 |
| Volume |
720 |
| Split-adjusted Price |
68.39 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2019
|
-2.00 / -2.35%
|
84.50
|
85.00
|
83.00
|
83.00
|
83.33
|
68.39
|
720
|
|
|
11/21/2019
|
+0.40 / +0.47%
|
86.00
|
86.00
|
84.50
|
85.00
|
85.38
|
70.04
|
170
|
|
|
11/20/2019
|
-0.70 / -0.82%
|
85.50
|
85.50
|
84.60
|
84.60
|
85.12
|
69.71
|
3,630
|
|
|
11/19/2019
|
-0.50 / -0.58%
|
84.00
|
86.00
|
84.00
|
85.30
|
85.37
|
70.29
|
410
|
|
|
11/18/2019
|
+0.50 / +0.59%
|
85.30
|
85.80
|
85.00
|
85.80
|
85.19
|
70.70
|
2,700
|
|
|
11/15/2019
|
0.00 / 0.00%
|
85.30
|
85.30
|
85.30
|
85.30
|
85.30
|
70.29
|
600
|
|
|
11/14/2019
|
-0.20 / -0.23%
|
85.30
|
86.00
|
85.30
|
85.30
|
85.56
|
70.29
|
2,700
|
|
|
11/13/2019
|
-2.00 / -2.29%
|
87.00
|
87.00
|
85.00
|
85.50
|
85.43
|
70.45
|
122,600
|
|
|
11/12/2019
|
+1.50 / +1.74%
|
86.00
|
87.50
|
85.20
|
87.50
|
86.34
|
72.10
|
12,960
|
|
|
11/11/2019
|
+0.90 / +1.06%
|
85.00
|
86.00
|
85.00
|
86.00
|
85.77
|
70.86
|
5,550
|
|
|
11/8/2019
|
+0.50 / +0.59%
|
84.80
|
85.10
|
84.80
|
85.10
|
84.95
|
70.12
|
310
|
|
|
11/7/2019
|
-1.00 / -1.17%
|
85.70
|
85.70
|
84.60
|
84.60
|
85.23
|
69.71
|
1,490
|
|
|
11/6/2019
|
-0.10 / -0.12%
|
86.00
|
86.00
|
85.60
|
85.60
|
85.83
|
70.53
|
2,470
|
|
|
11/5/2019
|
+0.20 / +0.23%
|
85.90
|
86.00
|
85.00
|
85.70
|
85.47
|
70.62
|
128,790
|
|
|
11/4/2019
|
0.00 / 0.00%
|
86.00
|
86.00
|
85.50
|
85.50
|
85.71
|
70.45
|
490
|
|
|
11/1/2019
|
-0.60 / -0.70%
|
85.50
|
86.10
|
85.50
|
85.50
|
85.97
|
70.45
|
8,980
|
|
|
10/31/2019
|
+0.10 / +0.12%
|
86.10
|
87.00
|
86.10
|
86.10
|
86.16
|
70.94
|
3,540
|
|
|
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
|
|
|