|
Closing price on 3/12/2019
|
|
| Open |
128.50 |
| High |
129.00 |
| Low |
128.20 |
| Volume |
960 |
| Split-adjusted Price |
74.34 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2019
|
+0.60 / +0.47%
|
128.50
|
129.00
|
128.20
|
129.00
|
128.68
|
74.34
|
960
|
|
|
3/11/2019
|
-0.10 / -0.08%
|
127.10
|
128.50
|
127.10
|
128.40
|
127.50
|
74.00
|
1,200
|
|
|
3/8/2019
|
+0.50 / +0.39%
|
127.10
|
128.50
|
127.00
|
128.50
|
127.56
|
74.05
|
1,560
|
|
|
3/7/2019
|
0.00 / 0.00%
|
128.00
|
128.00
|
127.10
|
128.00
|
127.78
|
73.77
|
450
|
|
|
3/6/2019
|
-0.20 / -0.16%
|
128.00
|
128.50
|
128.00
|
128.00
|
128.43
|
73.77
|
1,020
|
|
|
3/5/2019
|
-0.30 / -0.23%
|
128.90
|
128.90
|
128.00
|
128.20
|
128.15
|
73.88
|
6,110
|
|
|
3/4/2019
|
+1.00 / +0.78%
|
127.10
|
128.50
|
127.10
|
128.50
|
128.29
|
74.05
|
5,020
|
|
|
3/1/2019
|
-1.50 / -1.16%
|
128.50
|
129.00
|
127.50
|
127.50
|
128.50
|
73.48
|
1,930
|
|
|
2/28/2019
|
-0.50 / -0.39%
|
127.00
|
129.00
|
127.00
|
129.00
|
128.00
|
74.34
|
20
|
|
|
2/27/2019
|
+0.50 / +0.39%
|
129.50
|
129.50
|
129.50
|
129.50
|
129.50
|
74.63
|
50
|
|
|
2/26/2019
|
0.00 / 0.00%
|
129.00
|
129.50
|
128.00
|
129.00
|
128.91
|
74.34
|
4,600
|
|
|
2/25/2019
|
-0.50 / -0.39%
|
132.50
|
132.50
|
129.00
|
129.00
|
129.17
|
74.34
|
2,880
|
|
|
2/22/2019
|
-1.50 / -1.15%
|
129.00
|
129.50
|
129.00
|
129.50
|
129.05
|
74.63
|
2,410
|
|
|
2/21/2019
|
-1.90 / -1.43%
|
130.10
|
131.00
|
130.00
|
131.00
|
130.53
|
75.49
|
1,810
|
|
|
2/20/2019
|
-1.90 / -1.41%
|
132.00
|
132.90
|
130.60
|
132.90
|
131.00
|
76.59
|
2,290
|
|
|
2/19/2019
|
0.00 / 0.00%
|
134.80
|
134.80
|
134.80
|
134.80
|
134.80
|
77.68
|
50
|
|
|
2/18/2019
|
-1.70 / -1.25%
|
136.00
|
136.00
|
129.00
|
134.80
|
135.32
|
77.68
|
2,690
|
|
|
2/15/2019
|
+0.50 / +0.37%
|
135.00
|
136.50
|
135.00
|
136.50
|
135.54
|
78.66
|
1,210
|
|
|
2/14/2019
|
+1.00 / +0.74%
|
129.50
|
136.80
|
129.50
|
136.00
|
133.70
|
78.38
|
920
|
|
|
2/13/2019
|
+1.20 / +0.90%
|
130.00
|
135.00
|
130.00
|
135.00
|
130.77
|
77.80
|
780
|
|
|
2/12/2019
|
-0.20 / -0.15%
|
129.50
|
133.90
|
129.50
|
133.80
|
131.11
|
77.11
|
900
|
|
|
2/11/2019
|
-1.00 / -0.74%
|
134.00
|
134.00
|
134.00
|
134.00
|
134.00
|
77.22
|
40
|
|
|
2/1/2019
|
0.00 / 0.00%
|
130.00
|
135.00
|
130.00
|
135.00
|
130.77
|
77.80
|
130
|
|
|
1/31/2019
|
+5.10 / +3.93%
|
136.00
|
136.00
|
135.00
|
135.00
|
135.50
|
77.80
|
20
|
|
|
1/30/2019
|
+3.90 / +3.10%
|
126.00
|
129.90
|
126.00
|
129.90
|
126.79
|
74.86
|
560
|
|
|
1/29/2019
|
-2.00 / -1.56%
|
126.00
|
126.00
|
126.00
|
126.00
|
126.00
|
72.61
|
800
|
|
|
1/28/2019
|
-2.60 / -1.99%
|
126.00
|
128.00
|
126.00
|
128.00
|
126.21
|
73.77
|
2,060
|
|
|
1/25/2019
|
+2.70 / +2.11%
|
128.00
|
130.60
|
128.00
|
130.60
|
128.57
|
75.26
|
210
|
|
|
1/24/2019
|
+0.50 / +0.39%
|
126.60
|
127.90
|
126.60
|
127.90
|
126.74
|
73.71
|
860
|
|
|
1/23/2019
|
+0.40 / +0.31%
|
127.40
|
127.40
|
127.40
|
127.40
|
127.40
|
73.42
|
590
|
|
|