|
Closing price on 12/21/2016
|
|
| Open |
136.00 |
| High |
137.00 |
| Low |
131.00 |
| Volume |
1,730 |
| Split-adjusted Price |
64.41 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2016
|
+0.30 / +0.22%
|
136.00
|
137.00
|
131.00
|
137.00
|
136.06
|
64.41
|
1,730
|
|
|
12/20/2016
|
-0.30 / -0.22%
|
136.70
|
136.70
|
136.70
|
136.70
|
136.70
|
64.27
|
0
|
|
|
12/19/2016
|
+3.80 / +2.85%
|
135.50
|
137.50
|
135.50
|
137.00
|
136.69
|
64.41
|
7,000
|
|
|
12/16/2016
|
+4.00 / +3.05%
|
131.50
|
135.00
|
131.00
|
135.00
|
133.19
|
63.47
|
14,600
|
|
|
12/15/2016
|
0.00 / 0.00%
|
130.50
|
131.00
|
130.50
|
131.00
|
130.82
|
61.59
|
6,300
|
|
|
12/14/2016
|
+1.50 / +1.16%
|
130.50
|
131.00
|
130.00
|
131.00
|
130.30
|
61.59
|
15,930
|
|
|
12/13/2016
|
-2.50 / -1.89%
|
132.00
|
132.00
|
128.60
|
129.50
|
130.51
|
60.88
|
4,640
|
|
|
12/12/2016
|
-1.00 / -0.75%
|
132.00
|
132.00
|
132.00
|
132.00
|
132.00
|
62.06
|
125
|
|
|
12/9/2016
|
0.00 / 0.00%
|
133.00
|
133.00
|
133.00
|
133.00
|
133.00
|
62.53
|
0
|
|
|
12/8/2016
|
0.00 / 0.00%
|
133.00
|
133.00
|
133.00
|
133.00
|
133.00
|
62.53
|
0
|
|
|
12/7/2016
|
0.00 / 0.00%
|
133.00
|
133.00
|
133.00
|
133.00
|
133.00
|
62.53
|
310
|
|
|
12/6/2016
|
-5.00 / -3.62%
|
133.00
|
133.00
|
133.00
|
133.00
|
133.00
|
62.53
|
300
|
|
|
12/5/2016
|
0.00 / 0.00%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
64.88
|
0
|
|
|
12/2/2016
|
+8.50 / +6.49%
|
139.50
|
139.50
|
139.50
|
139.50
|
139.50
|
64.88
|
310
|
|
|
12/1/2016
|
+0.70 / +0.54%
|
131.00
|
131.00
|
131.00
|
131.00
|
131.00
|
60.93
|
460
|
|
|
11/30/2016
|
-0.70 / -0.53%
|
126.50
|
130.30
|
126.50
|
130.30
|
129.01
|
60.60
|
1,520
|
|
|
11/29/2016
|
+1.30 / +1.00%
|
130.00
|
131.00
|
130.00
|
131.00
|
130.33
|
60.93
|
1,800
|
|
|
11/28/2016
|
0.00 / 0.00%
|
129.00
|
130.10
|
129.00
|
129.70
|
129.61
|
60.32
|
3,400
|
|
|
11/25/2016
|
0.00 / 0.00%
|
130.00
|
130.00
|
128.50
|
129.00
|
129.74
|
60.00
|
205,500
|
|
|
11/24/2016
|
+2.10 / +1.65%
|
128.00
|
130.00
|
128.00
|
129.00
|
129.04
|
60.00
|
5,760
|
|
|
11/23/2016
|
+0.80 / +0.63%
|
127.00
|
127.00
|
126.00
|
126.90
|
126.67
|
59.02
|
6,400
|
|
|
11/22/2016
|
-3.90 / -3.00%
|
127.00
|
127.00
|
126.00
|
126.10
|
126.60
|
58.65
|
2,374
|
|
|
11/21/2016
|
-7.40 / -5.39%
|
137.00
|
137.00
|
130.00
|
130.00
|
130.99
|
60.46
|
705
|
|
|
11/18/2016
|
+2.00 / +1.50%
|
145.40
|
145.40
|
135.00
|
135.00
|
137.43
|
62.79
|
202,470
|
|
|
11/17/2016
|
+9.80 / +7.95%
|
123.50
|
139.50
|
123.50
|
133.00
|
126.51
|
61.86
|
4,930
|
|
|
11/16/2016
|
-1.10 / -0.88%
|
123.20
|
123.20
|
123.20
|
123.20
|
123.20
|
57.30
|
490,100
|
|
|
11/15/2016
|
+1.30 / +1.06%
|
123.00
|
126.00
|
123.00
|
124.30
|
124.37
|
57.81
|
205,150
|
|
|
11/14/2016
|
+1.70 / +1.40%
|
123.00
|
123.00
|
123.00
|
123.00
|
123.00
|
57.21
|
240
|
|
|
11/11/2016
|
+2.40 / +2.03%
|
118.00
|
123.00
|
118.00
|
120.50
|
121.31
|
56.04
|
757,050
|
|
|
11/10/2016
|
-2.00 / -1.67%
|
117.10
|
119.50
|
117.00
|
118.10
|
117.95
|
54.93
|
401,080
|
|
|