|
Closing price on 3/4/2020
|
|
| Open |
76.00 |
| High |
76.00 |
| Low |
73.00 |
| Volume |
5,570 |
| Split-adjusted Price |
60.81 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2020
|
-0.70 / -0.94%
|
76.00
|
76.00
|
73.00
|
73.80
|
73.07
|
60.81
|
5,570
|
|
|
3/3/2020
|
+2.30 / +3.19%
|
72.50
|
75.00
|
72.50
|
74.50
|
74.73
|
61.39
|
11,080
|
|
|
3/2/2020
|
-0.30 / -0.41%
|
73.00
|
73.20
|
72.20
|
72.20
|
72.84
|
59.49
|
545,988
|
|
|
2/28/2020
|
+0.90 / +1.26%
|
71.80
|
73.00
|
71.80
|
72.50
|
72.07
|
59.74
|
355,590
|
|
|
2/27/2020
|
-0.50 / -0.69%
|
72.00
|
72.10
|
71.50
|
71.60
|
72.05
|
59.00
|
26,440
|
|
|
2/26/2020
|
-2.50 / -3.35%
|
74.00
|
74.00
|
71.90
|
72.10
|
72.06
|
59.41
|
30,960
|
|
|
2/25/2020
|
-2.20 / -2.86%
|
76.90
|
77.00
|
74.60
|
74.60
|
75.40
|
61.47
|
7,440
|
|
|
2/24/2020
|
-4.50 / -5.54%
|
81.00
|
81.00
|
76.80
|
76.80
|
77.12
|
63.28
|
164,140
|
|
|
2/21/2020
|
0.00 / 0.00%
|
81.30
|
83.00
|
81.00
|
81.30
|
81.39
|
66.99
|
5,320
|
|
|
2/20/2020
|
-0.70 / -0.85%
|
82.10
|
82.10
|
81.30
|
81.30
|
82.07
|
66.99
|
1,840
|
|
|
2/19/2020
|
0.00 / 0.00%
|
83.50
|
83.50
|
82.00
|
82.00
|
82.23
|
67.57
|
1,970
|
|
|
2/18/2020
|
-1.90 / -2.26%
|
83.90
|
83.90
|
82.00
|
82.00
|
82.19
|
67.57
|
2,920
|
|
|
2/17/2020
|
+0.40 / +0.48%
|
83.00
|
85.00
|
83.00
|
83.90
|
83.78
|
69.13
|
1,110
|
|
|
2/14/2020
|
-0.30 / -0.36%
|
83.00
|
83.50
|
82.00
|
83.50
|
82.46
|
68.80
|
1,140
|
|
|
2/13/2020
|
+0.30 / +0.36%
|
83.00
|
83.80
|
82.60
|
83.80
|
82.79
|
69.05
|
1,220
|
|
|
2/12/2020
|
-0.50 / -0.60%
|
83.90
|
83.90
|
82.00
|
83.50
|
83.14
|
68.80
|
2,610
|
|
|
2/11/2020
|
0.00 / 0.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
69.21
|
40
|
|
|
2/10/2020
|
-2.00 / -2.33%
|
84.90
|
85.00
|
83.50
|
84.00
|
84.62
|
69.21
|
650
|
|
|
2/7/2020
|
+2.50 / +2.99%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
70.86
|
10
|
|
|
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
|
|
|