|
Closing price on 12/4/2018
|
|
| Open |
122.00 |
| High |
127.50 |
| Low |
122.00 |
| Volume |
3,120 |
| Split-adjusted Price |
73.02 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2018
|
-2.30 / -1.73%
|
130.00
|
131.00
|
130.00
|
130.70
|
130.49
|
75.32
|
820
|
|
|
11/9/2018
|
-0.40 / -0.30%
|
132.20
|
133.00
|
130.10
|
133.00
|
130.56
|
76.65
|
720
|
|
|
11/8/2018
|
0.00 / 0.00%
|
132.50
|
133.40
|
132.50
|
133.40
|
132.69
|
76.88
|
520
|
|
|
11/7/2018
|
+1.20 / +0.91%
|
132.20
|
133.50
|
132.20
|
133.40
|
133.33
|
76.88
|
270
|
|
|
11/6/2018
|
-0.80 / -0.60%
|
132.40
|
133.00
|
132.20
|
132.20
|
132.45
|
76.19
|
360
|
|
|
11/5/2018
|
-3.00 / -2.21%
|
133.00
|
133.00
|
133.00
|
133.00
|
133.00
|
76.65
|
500
|
|
|
11/2/2018
|
+1.00 / +0.74%
|
136.00
|
136.00
|
136.00
|
136.00
|
136.00
|
78.38
|
10
|
|
|
11/1/2018
|
0.00 / 0.00%
|
135.00
|
135.00
|
132.20
|
135.00
|
134.30
|
77.80
|
110
|
|
|
10/31/2018
|
+1.20 / +0.90%
|
134.00
|
135.00
|
134.00
|
135.00
|
134.50
|
77.80
|
510
|
|
|
10/30/2018
|
+0.80 / +0.60%
|
133.80
|
133.80
|
132.10
|
133.80
|
133.78
|
77.11
|
1,480
|
|
|
10/29/2018
|
-4.00 / -2.92%
|
132.00
|
135.00
|
130.00
|
133.00
|
132.50
|
76.65
|
400
|
|
|
10/26/2018
|
-0.50 / -0.36%
|
130.90
|
137.00
|
130.00
|
137.00
|
130.91
|
78.95
|
3,300
|
|
|
10/25/2018
|
0.00 / 0.00%
|
137.50
|
137.50
|
137.50
|
137.50
|
137.50
|
79.24
|
0
|
|
|
10/24/2018
|
+5.50 / +4.17%
|
132.00
|
137.50
|
132.00
|
137.50
|
133.33
|
79.24
|
120
|
|
|