Closing price on 2/27/2018
|
|
Open |
146.00 |
High |
147.00 |
Low |
146.00 |
Volume |
200 |
Split-adjusted Price |
84.72 |
|
|
SGN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2018
|
-1.00 / -0.68%
|
146.00
|
147.00
|
146.00
|
147.00
|
146.50
|
84.72
|
200
|
|
2/26/2018
|
+11.00 / +8.03%
|
145.00
|
150.00
|
145.00
|
148.00
|
149.13
|
85.29
|
1,500
|
|
2/23/2018
|
-5.00 / -3.33%
|
129.00
|
145.00
|
129.00
|
145.00
|
137.00
|
83.56
|
1,200
|
|
2/22/2018
|
-0.10 / -0.07%
|
150.00
|
150.00
|
150.00
|
150.00
|
150.00
|
86.44
|
3,000
|
|
2/21/2018
|
+6.50 / +4.53%
|
150.00
|
150.10
|
150.00
|
150.10
|
150.01
|
86.50
|
1,200
|
|
2/13/2018
|
+5.00 / +3.45%
|
137.10
|
150.00
|
137.10
|
150.00
|
143.55
|
86.44
|
200
|
|
2/12/2018
|
+1.40 / +0.97%
|
144.00
|
145.00
|
144.00
|
145.00
|
144.17
|
83.56
|
1,200
|
|
2/9/2018
|
+4.00 / +2.86%
|
143.00
|
144.00
|
143.00
|
144.00
|
143.60
|
82.99
|
500
|
|
2/8/2018
|
-7.00 / -4.76%
|
144.00
|
144.00
|
140.00
|
140.00
|
143.06
|
80.68
|
2,100
|
|
2/7/2018
|
+3.00 / +2.08%
|
147.00
|
147.00
|
147.00
|
147.00
|
147.00
|
84.72
|
3,000
|
|
2/6/2018
|
-6.10 / -4.06%
|
150.00
|
150.00
|
144.00
|
144.00
|
149.00
|
82.99
|
600
|
|
2/5/2018
|
-2.40 / -1.57%
|
152.50
|
152.50
|
150.10
|
150.10
|
151.66
|
86.50
|
2,374
|
|
2/2/2018
|
0.00 / 0.00%
|
152.50
|
152.50
|
152.50
|
152.50
|
152.50
|
87.89
|
0
|
|
2/1/2018
|
0.00 / 0.00%
|
152.50
|
152.50
|
152.50
|
152.50
|
152.50
|
87.89
|
100
|
|
1/31/2018
|
-1.50 / -0.97%
|
152.50
|
152.50
|
152.50
|
152.50
|
152.50
|
87.89
|
310
|
|
1/30/2018
|
+3.00 / +1.99%
|
151.00
|
154.00
|
151.00
|
154.00
|
152.22
|
88.75
|
3,440
|
|
1/29/2018
|
0.00 / 0.00%
|
150.00
|
152.50
|
150.00
|
151.00
|
150.98
|
87.02
|
2,500
|
|
1/26/2018
|
-2.00 / -1.31%
|
152.00
|
152.50
|
150.10
|
151.00
|
151.04
|
87.02
|
4,560
|
|
1/25/2018
|
+1.00 / +0.66%
|
153.00
|
153.00
|
153.00
|
153.00
|
153.00
|
88.17
|
300
|
|
1/24/2018
|
+1.00 / +0.66%
|
152.90
|
159.00
|
152.00
|
152.00
|
153.75
|
87.60
|
3,092
|
|
1/23/2018
|
+2.00 / +1.34%
|
150.70
|
151.00
|
149.00
|
151.00
|
150.36
|
87.02
|
2,569
|
|
1/22/2018
|
-4.00 / -2.61%
|
150.50
|
151.00
|
149.00
|
149.00
|
150.70
|
85.87
|
3,006
|
|
1/19/2018
|
0.00 / 0.00%
|
153.00
|
153.00
|
153.00
|
153.00
|
153.00
|
88.17
|
0
|
|
1/18/2018
|
0.00 / 0.00%
|
153.00
|
153.00
|
153.00
|
153.00
|
153.00
|
88.17
|
0
|
|
1/17/2018
|
-2.00 / -1.29%
|
153.00
|
153.00
|
153.00
|
153.00
|
153.00
|
88.17
|
1,000
|
|
1/16/2018
|
+3.00 / +1.97%
|
152.00
|
155.00
|
152.00
|
155.00
|
153.05
|
89.33
|
2,008
|
|
1/15/2018
|
0.00 / 0.00%
|
152.00
|
152.00
|
152.00
|
152.00
|
152.00
|
87.60
|
0
|
|
1/12/2018
|
0.00 / 0.00%
|
152.00
|
152.00
|
152.00
|
152.00
|
152.00
|
87.60
|
800
|
|
1/11/2018
|
0.00 / 0.00%
|
152.00
|
152.00
|
152.00
|
152.00
|
152.00
|
87.60
|
1,110
|
|
1/10/2018
|
0.00 / 0.00%
|
152.00
|
152.00
|
152.00
|
152.00
|
152.00
|
87.60
|
100
|
|
|