|
Closing price on 12/18/2017
|
|
| Open |
150.00 |
| High |
155.00 |
| Low |
150.00 |
| Volume |
2,057 |
| Split-adjusted Price |
89.33 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2017
|
+0.10 / +0.06%
|
150.00
|
155.00
|
150.00
|
155.00
|
153.26
|
89.33
|
2,057
|
|
|
12/15/2017
|
-5.00 / -3.16%
|
158.00
|
158.00
|
153.00
|
153.00
|
155.06
|
88.17
|
851
|
|
|
12/14/2017
|
+3.00 / +1.94%
|
158.00
|
158.00
|
158.00
|
158.00
|
158.00
|
91.05
|
201
|
|
|
12/13/2017
|
-5.00 / -3.13%
|
160.00
|
160.00
|
155.00
|
155.00
|
158.33
|
89.33
|
600
|
|
|
12/12/2017
|
0.00 / 0.00%
|
160.00
|
160.00
|
160.00
|
160.00
|
160.00
|
92.21
|
0
|
|
|
12/11/2017
|
-0.40 / -0.25%
|
160.00
|
160.00
|
160.00
|
160.00
|
160.00
|
92.21
|
592
|
|
|
12/8/2017
|
-0.60 / -0.37%
|
160.40
|
160.40
|
160.40
|
160.40
|
160.40
|
92.44
|
0
|
|
|
12/7/2017
|
+9.90 / +6.55%
|
160.00
|
161.00
|
160.00
|
161.00
|
160.40
|
92.78
|
1,000
|
|
|
12/6/2017
|
-10.90 / -6.73%
|
145.00
|
151.10
|
139.00
|
151.10
|
146.57
|
87.08
|
330
|
|
|
12/5/2017
|
0.00 / 0.00%
|
161.90
|
162.00
|
161.90
|
162.00
|
161.95
|
93.36
|
2,687
|
|
|
12/4/2017
|
-1.10 / -0.67%
|
162.00
|
162.00
|
162.00
|
162.00
|
162.00
|
93.36
|
202
|
|
|
12/1/2017
|
-1.50 / -0.92%
|
150.00
|
173.00
|
150.00
|
162.00
|
163.11
|
93.36
|
2,217
|
|
|
11/30/2017
|
+3.50 / +2.19%
|
160.00
|
175.00
|
160.00
|
163.50
|
169.04
|
94.22
|
17,600
|
|
|
11/29/2017
|
+6.00 / +3.90%
|
159.00
|
160.00
|
159.00
|
160.00
|
159.53
|
92.21
|
144,693
|
|
|
11/28/2017
|
0.00 / 0.00%
|
158.50
|
158.50
|
153.70
|
154.00
|
154.32
|
88.75
|
8,005
|
|
|
11/27/2017
|
-6.00 / -3.75%
|
153.00
|
154.00
|
153.00
|
154.00
|
153.67
|
88.75
|
300
|
|
|
11/24/2017
|
+0.50 / +0.31%
|
160.00
|
160.00
|
160.00
|
160.00
|
160.00
|
92.21
|
1,000
|
|
|
11/23/2017
|
+8.50 / +5.63%
|
152.00
|
160.00
|
151.00
|
159.50
|
155.70
|
91.92
|
25,700
|
|
|
11/22/2017
|
+3.50 / +2.37%
|
146.30
|
160.00
|
146.30
|
151.00
|
151.99
|
87.02
|
7,000
|
|
|
11/21/2017
|
0.00 / 0.00%
|
147.50
|
147.50
|
146.50
|
147.50
|
147.28
|
85.00
|
6,175
|
|
|
11/20/2017
|
0.00 / 0.00%
|
148.00
|
148.00
|
147.50
|
147.50
|
147.62
|
85.00
|
1,300
|
|
|
11/17/2017
|
-0.70 / -0.47%
|
147.30
|
147.60
|
147.30
|
147.30
|
147.51
|
84.89
|
4,253
|
|
|
11/16/2017
|
+0.90 / +0.61%
|
147.20
|
148.40
|
147.20
|
148.00
|
147.52
|
85.29
|
1,874
|
|
|
11/15/2017
|
-0.70 / -0.47%
|
147.90
|
148.00
|
147.10
|
147.10
|
147.65
|
84.77
|
9,854
|
|
|
11/14/2017
|
+0.80 / +0.54%
|
147.50
|
147.80
|
147.30
|
147.80
|
147.52
|
85.18
|
252,507
|
|
|
11/13/2017
|
+0.60 / +0.41%
|
147.00
|
147.00
|
147.00
|
147.00
|
147.00
|
84.72
|
2,904
|
|
|
11/10/2017
|
+0.40 / +0.27%
|
146.00
|
147.00
|
146.00
|
146.50
|
146.40
|
84.43
|
5,554
|
|
|
11/9/2017
|
+0.40 / +0.27%
|
146.00
|
147.00
|
146.00
|
146.10
|
146.22
|
84.20
|
3,240
|
|
|
11/8/2017
|
+1.40 / +0.97%
|
144.20
|
145.80
|
144.20
|
145.70
|
145.43
|
83.97
|
2,600
|
|
|
11/7/2017
|
+0.30 / +0.21%
|
144.20
|
144.30
|
144.20
|
144.30
|
144.23
|
83.16
|
300
|
|
|