|
Closing price on 12/24/2018
|
|
| Open |
119.50 |
| High |
123.80 |
| Low |
119.00 |
| Volume |
810 |
| Split-adjusted Price |
71.35 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2018
|
-0.90 / -0.72%
|
119.50
|
123.80
|
119.00
|
123.80
|
119.75
|
71.35
|
810
|
|
|
12/21/2018
|
0.00 / 0.00%
|
124.70
|
124.70
|
124.70
|
124.70
|
124.70
|
71.86
|
0
|
|
|
12/20/2018
|
-0.10 / -0.08%
|
117.50
|
124.70
|
117.50
|
124.70
|
118.92
|
71.86
|
30,330
|
|
|
12/19/2018
|
-0.20 / -0.16%
|
120.00
|
124.80
|
120.00
|
124.80
|
122.40
|
71.92
|
20
|
|
|
12/18/2018
|
0.00 / 0.00%
|
125.00
|
125.00
|
125.00
|
125.00
|
125.00
|
72.04
|
0
|
|
|
12/17/2018
|
-1.00 / -0.79%
|
125.00
|
125.00
|
120.00
|
125.00
|
121.35
|
72.04
|
10,260
|
|
|
12/14/2018
|
+1.00 / +0.80%
|
125.00
|
126.00
|
125.00
|
126.00
|
125.50
|
72.61
|
650
|
|
|
12/13/2018
|
-1.00 / -0.79%
|
125.50
|
125.50
|
124.60
|
125.00
|
125.28
|
72.04
|
1,780
|
|
|
12/12/2018
|
+0.50 / +0.40%
|
128.00
|
128.00
|
125.00
|
126.00
|
126.67
|
72.61
|
300
|
|
|
12/11/2018
|
+3.30 / +2.70%
|
122.20
|
125.50
|
122.20
|
125.50
|
124.94
|
72.33
|
15,760
|
|
|
12/10/2018
|
-1.80 / -1.45%
|
122.50
|
122.60
|
122.20
|
122.20
|
122.38
|
70.42
|
470
|
|
|
12/7/2018
|
-1.00 / -0.80%
|
125.00
|
125.00
|
124.00
|
124.00
|
124.84
|
71.46
|
13,930
|
|
|
12/6/2018
|
-1.50 / -1.19%
|
126.50
|
130.00
|
124.20
|
125.00
|
126.27
|
72.04
|
3,730
|
|
|
12/5/2018
|
-0.20 / -0.16%
|
122.70
|
126.50
|
122.50
|
126.50
|
125.00
|
72.90
|
200
|
|
|
12/4/2018
|
-2.30 / -1.78%
|
122.00
|
127.50
|
122.00
|
126.70
|
126.92
|
73.02
|
3,120
|
|
|
12/3/2018
|
+4.00 / +3.20%
|
132.80
|
132.80
|
122.00
|
129.00
|
125.23
|
74.34
|
2,180
|
|
|
11/30/2018
|
0.00 / 0.00%
|
125.00
|
125.00
|
125.00
|
125.00
|
125.00
|
72.04
|
10
|
|
|
11/29/2018
|
+3.00 / +2.46%
|
126.00
|
126.00
|
125.00
|
125.00
|
125.90
|
72.04
|
41,440
|
|
|
11/28/2018
|
+2.00 / +1.67%
|
120.50
|
122.00
|
120.00
|
122.00
|
120.49
|
70.31
|
7,420
|
|
|
11/27/2018
|
-4.00 / -3.23%
|
120.20
|
123.80
|
120.00
|
120.00
|
120.30
|
69.16
|
1,330
|
|
|
11/26/2018
|
-1.00 / -0.80%
|
120.50
|
124.00
|
120.50
|
124.00
|
122.25
|
71.46
|
510
|
|
|
11/23/2018
|
+3.50 / +2.88%
|
124.00
|
125.00
|
124.00
|
125.00
|
124.50
|
72.04
|
20
|
|
|
11/22/2018
|
+1.50 / +1.25%
|
120.00
|
121.50
|
120.00
|
121.50
|
121.11
|
70.02
|
37,900
|
|
|
11/21/2018
|
-1.50 / -1.23%
|
121.00
|
122.00
|
119.20
|
120.00
|
120.54
|
69.16
|
6,280
|
|
|
11/20/2018
|
-0.50 / -0.41%
|
122.00
|
122.00
|
120.00
|
121.50
|
121.62
|
70.02
|
30,250
|
|
|
11/19/2018
|
-6.00 / -4.69%
|
125.90
|
126.00
|
121.60
|
122.00
|
122.06
|
70.31
|
27,930
|
|
|
11/16/2018
|
0.00 / 0.00%
|
128.00
|
128.00
|
128.00
|
128.00
|
128.00
|
73.77
|
860
|
|
|
11/15/2018
|
-2.00 / -1.54%
|
129.90
|
129.90
|
128.00
|
128.00
|
128.95
|
73.77
|
620
|
|
|
11/14/2018
|
-0.70 / -0.54%
|
130.60
|
130.60
|
129.90
|
130.00
|
130.11
|
74.92
|
1,760
|
|
|
11/13/2018
|
0.00 / 0.00%
|
130.40
|
130.80
|
130.40
|
130.70
|
130.58
|
75.32
|
150
|
|
|