|
Closing price on 12/5/2019
|
|
| Open |
84.90 |
| High |
85.00 |
| Low |
82.10 |
| Volume |
2,030 |
| Split-adjusted Price |
70.04 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
+0.10 / +0.12%
|
84.90
|
85.00
|
82.10
|
85.00
|
84.73
|
70.04
|
2,030
|
|
|
12/4/2019
|
+3.90 / +4.81%
|
81.00
|
84.90
|
79.00
|
84.90
|
81.13
|
69.96
|
6,730
|
|
|
12/3/2019
|
+0.70 / +0.87%
|
80.50
|
83.40
|
80.30
|
81.00
|
81.30
|
66.74
|
1,010
|
|
|
12/2/2019
|
-5.70 / -6.63%
|
82.20
|
82.20
|
80.30
|
80.30
|
81.00
|
66.17
|
2,790
|
|
|
11/29/2019
|
0.00 / 0.00%
|
84.00
|
86.00
|
83.10
|
86.00
|
85.78
|
70.86
|
4,570
|
|
|
11/28/2019
|
-1.00 / -1.15%
|
87.00
|
87.00
|
83.00
|
86.00
|
85.65
|
70.86
|
2,090
|
|
|
11/27/2019
|
+5.20 / +6.36%
|
81.80
|
87.00
|
81.80
|
87.00
|
85.33
|
71.69
|
3,680
|
|
|
11/26/2019
|
+0.50 / +0.62%
|
82.90
|
82.90
|
79.00
|
81.80
|
81.13
|
67.40
|
11,500
|
|
|
11/25/2019
|
-1.70 / -2.05%
|
83.00
|
83.00
|
81.30
|
81.30
|
82.65
|
66.99
|
7,610
|
|
|
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
|
|
|