|
Closing price on 2/6/2017
|
|
| Open |
155.00 |
| High |
155.00 |
| Low |
155.00 |
| Volume |
200 |
| Split-adjusted Price |
72.87 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2017
|
+16.00 / +11.51%
|
155.00
|
155.00
|
155.00
|
155.00
|
155.00
|
72.87
|
200
|
|
|
2/3/2017
|
0.00 / 0.00%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
65.35
|
0
|
|
|
2/2/2017
|
-2.10 / -1.49%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
65.35
|
3,000
|
|
|
1/25/2017
|
0.00 / 0.00%
|
141.10
|
141.10
|
141.10
|
141.10
|
141.10
|
66.34
|
0
|
|
|
1/24/2017
|
0.00 / 0.00%
|
141.10
|
141.10
|
141.10
|
141.10
|
141.10
|
66.34
|
40
|
|
|
1/23/2017
|
0.00 / 0.00%
|
141.10
|
141.10
|
141.10
|
141.10
|
141.10
|
66.34
|
0
|
|
|
1/20/2017
|
-0.10 / -0.07%
|
141.10
|
141.10
|
141.10
|
141.10
|
141.10
|
66.34
|
1
|
|
|
1/19/2017
|
+0.10 / +0.07%
|
141.10
|
141.20
|
141.00
|
141.20
|
141.07
|
66.38
|
1,100
|
|
|
1/18/2017
|
+0.10 / +0.07%
|
141.10
|
141.10
|
141.10
|
141.10
|
141.10
|
66.34
|
20
|
|
|
1/17/2017
|
-2.00 / -1.40%
|
141.10
|
141.10
|
141.00
|
141.00
|
141.05
|
66.29
|
200
|
|
|
1/16/2017
|
0.00 / 0.00%
|
143.00
|
143.00
|
143.00
|
143.00
|
143.00
|
67.23
|
0
|
|
|
1/13/2017
|
0.00 / 0.00%
|
143.00
|
143.00
|
143.00
|
143.00
|
143.00
|
67.23
|
20
|
|
|
1/12/2017
|
0.00 / 0.00%
|
143.00
|
143.00
|
143.00
|
143.00
|
143.00
|
67.23
|
0
|
|
|
1/11/2017
|
-2.40 / -1.65%
|
143.00
|
143.00
|
143.00
|
143.00
|
143.00
|
67.23
|
1,420
|
|
|
1/10/2017
|
-1.60 / -1.09%
|
145.40
|
145.40
|
145.40
|
145.40
|
145.40
|
68.36
|
0
|
|
|
1/9/2017
|
-2.60 / -1.74%
|
145.00
|
147.00
|
145.00
|
147.00
|
145.40
|
69.11
|
506
|
|
|
1/6/2017
|
0.00 / 0.00%
|
149.60
|
149.60
|
149.60
|
149.60
|
149.60
|
70.33
|
1
|
|
|
1/5/2017
|
0.00 / 0.00%
|
149.60
|
149.60
|
149.60
|
149.60
|
149.60
|
70.33
|
0
|
|
|
1/4/2017
|
-4.40 / -2.86%
|
149.60
|
149.60
|
149.60
|
149.60
|
149.60
|
70.33
|
0
|
|
|
1/3/2017
|
+12.70 / +8.99%
|
142.10
|
154.00
|
142.10
|
154.00
|
149.60
|
72.40
|
2,565
|
|
|
12/30/2016
|
+2.00 / +1.43%
|
140.00
|
142.00
|
140.00
|
142.00
|
141.33
|
66.76
|
300
|
|
|
12/29/2016
|
0.00 / 0.00%
|
140.00
|
140.00
|
140.00
|
140.00
|
140.00
|
65.82
|
0
|
|
|
12/28/2016
|
0.00 / 0.00%
|
140.00
|
140.00
|
140.00
|
140.00
|
140.00
|
65.82
|
0
|
|
|
12/27/2016
|
-1.50 / -1.06%
|
140.00
|
140.00
|
140.00
|
140.00
|
140.00
|
65.82
|
3,480
|
|
|
12/26/2016
|
+1.90 / +1.36%
|
137.50
|
141.80
|
137.50
|
141.50
|
139.62
|
66.53
|
4,743
|
|
|
12/23/2016
|
+3.00 / +2.19%
|
140.00
|
140.00
|
140.00
|
140.00
|
140.00
|
65.82
|
10,100
|
|
|
12/22/2016
|
0.00 / 0.00%
|
136.00
|
138.00
|
136.00
|
137.00
|
137.12
|
64.41
|
14,800
|
|
|
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
|
|
|