Closing price on 3/20/2019
|
|
Open |
134.50 |
High |
134.50 |
Low |
134.50 |
Volume |
300 |
Split-adjusted Price |
77.51 |
|
|
SGN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2019
|
0.00 / 0.00%
|
134.50
|
134.50
|
134.50
|
134.50
|
134.50
|
77.51
|
300
|
|
3/19/2019
|
-0.40 / -0.30%
|
134.90
|
134.90
|
132.00
|
134.50
|
132.08
|
77.51
|
20,770
|
|
3/18/2019
|
+2.90 / +2.20%
|
128.00
|
134.90
|
128.00
|
134.90
|
133.33
|
77.74
|
30
|
|
3/15/2019
|
-1.00 / -0.75%
|
132.00
|
132.00
|
129.00
|
132.00
|
130.99
|
76.07
|
710
|
|
3/14/2019
|
+3.50 / +2.70%
|
129.50
|
133.00
|
128.00
|
133.00
|
130.91
|
76.65
|
1,100
|
|
3/13/2019
|
+0.50 / +0.39%
|
128.30
|
129.50
|
127.10
|
129.50
|
128.23
|
74.63
|
2,090
|
|
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
|
|
|