|
Closing price on 2/6/2020
|
|
| Open |
82.80 |
| High |
83.90 |
| Low |
82.80 |
| Volume |
2,370 |
| Split-adjusted Price |
68.80 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2020
|
+0.70 / +0.85%
|
82.80
|
83.90
|
82.80
|
83.50
|
83.12
|
68.80
|
2,370
|
|
|
2/5/2020
|
0.00 / 0.00%
|
82.80
|
82.80
|
82.80
|
82.80
|
82.80
|
68.23
|
0
|
|
|
2/4/2020
|
+1.80 / +2.22%
|
81.00
|
83.00
|
78.90
|
82.80
|
82.17
|
68.23
|
14,190
|
|
|
2/3/2020
|
-4.00 / -4.71%
|
83.00
|
83.00
|
79.10
|
81.00
|
80.35
|
66.74
|
5,650
|
|
|
1/31/2020
|
-1.80 / -2.07%
|
85.00
|
85.00
|
83.30
|
85.00
|
84.79
|
70.04
|
8,810
|
|
|
1/30/2020
|
-0.20 / -0.23%
|
87.00
|
87.00
|
84.00
|
86.80
|
85.19
|
71.52
|
270
|
|
|
1/22/2020
|
0.00 / 0.00%
|
87.00
|
87.00
|
84.70
|
87.00
|
86.54
|
71.69
|
25,330
|
|
|
1/21/2020
|
-0.30 / -0.34%
|
87.00
|
87.00
|
86.60
|
87.00
|
86.90
|
71.69
|
10,720
|
|
|
1/20/2020
|
-0.20 / -0.23%
|
83.60
|
87.30
|
83.50
|
87.30
|
86.36
|
71.93
|
440
|
|
|
1/17/2020
|
-2.30 / -2.56%
|
88.00
|
88.00
|
86.00
|
87.50
|
87.08
|
72.10
|
2,090
|
|
|
1/16/2020
|
+2.80 / +3.22%
|
85.00
|
89.80
|
85.00
|
89.80
|
86.67
|
73.99
|
300
|
|
|
1/15/2020
|
0.00 / 0.00%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
71.69
|
50
|
|
|
1/14/2020
|
-1.00 / -1.14%
|
88.00
|
88.00
|
87.00
|
87.00
|
87.05
|
71.69
|
29,200
|
|
|
1/13/2020
|
+2.00 / +2.33%
|
88.00
|
88.00
|
86.00
|
88.00
|
87.85
|
72.51
|
8,890
|
|
|
1/10/2020
|
0.00 / 0.00%
|
86.00
|
86.50
|
84.50
|
86.00
|
86.11
|
70.86
|
3,240
|
|
|
1/9/2020
|
+1.80 / +2.14%
|
84.20
|
86.00
|
84.20
|
86.00
|
85.19
|
70.86
|
5,470
|
|
|
1/8/2020
|
+0.10 / +0.12%
|
83.00
|
85.40
|
83.00
|
84.20
|
84.67
|
69.38
|
13,570
|
|
|
1/7/2020
|
-1.90 / -2.21%
|
85.80
|
85.80
|
84.10
|
84.10
|
84.95
|
69.30
|
30
|
|
|
1/6/2020
|
+2.00 / +2.38%
|
83.50
|
86.00
|
83.50
|
86.00
|
85.00
|
70.86
|
2,000
|
|
|
1/3/2020
|
-3.90 / -4.44%
|
87.00
|
87.00
|
84.00
|
84.00
|
84.57
|
69.21
|
10,690
|
|
|
1/2/2020
|
-1.10 / -1.24%
|
88.00
|
88.90
|
87.90
|
87.90
|
88.18
|
72.43
|
390
|
|
|
12/31/2019
|
+5.00 / +5.95%
|
84.00
|
89.00
|
84.00
|
89.00
|
88.95
|
73.33
|
147,558
|
|
|
12/30/2019
|
-0.50 / -0.59%
|
83.50
|
84.30
|
83.50
|
84.00
|
84.13
|
69.21
|
1,260
|
|
|
12/27/2019
|
0.00 / 0.00%
|
82.50
|
84.50
|
82.50
|
84.50
|
84.03
|
69.63
|
377,200
|
|
|
12/26/2019
|
-0.30 / -0.35%
|
83.00
|
84.70
|
82.50
|
84.50
|
82.67
|
69.63
|
750
|
|
|
12/25/2019
|
+1.30 / +1.56%
|
83.00
|
84.80
|
83.00
|
84.80
|
83.90
|
69.87
|
390
|
|
|
12/24/2019
|
-0.40 / -0.48%
|
83.00
|
83.50
|
82.60
|
83.50
|
83.17
|
68.80
|
189,356
|
|
|
12/23/2019
|
-0.10 / -0.12%
|
82.50
|
83.90
|
82.50
|
83.90
|
83.45
|
69.13
|
5,560
|
|
|
12/20/2019
|
-1.20 / -1.41%
|
85.20
|
85.20
|
82.00
|
84.00
|
84.07
|
69.21
|
247,130
|
|
|
12/19/2019
|
+3.30 / +4.03%
|
81.00
|
85.20
|
81.00
|
85.20
|
84.82
|
70.20
|
11,000
|
|
|