|
Closing price on 4/1/2016
|
|
| Open |
78.00 |
| High |
86.90 |
| Low |
78.00 |
| Volume |
3,709 |
| Split-adjusted Price |
26.59 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2016
|
+9.00 / +12.68%
|
78.00
|
86.90
|
78.00
|
80.00
|
83.76
|
26.59
|
3,709
|
|
|
3/31/2016
|
+2.00 / +2.90%
|
75.20
|
78.00
|
71.00
|
71.00
|
75.64
|
23.60
|
5,200
|
|
|
3/30/2016
|
-8.00 / -10.39%
|
82.20
|
82.20
|
69.00
|
69.00
|
74.60
|
22.94
|
5,500
|
|
|
3/29/2016
|
+2.00 / +2.67%
|
75.00
|
85.90
|
75.00
|
77.00
|
81.06
|
25.59
|
3,650
|
|
|
3/28/2016
|
+1.40 / +1.90%
|
72.50
|
76.00
|
72.50
|
75.00
|
74.66
|
24.93
|
700
|
|
|
3/25/2016
|
+4.00 / +5.71%
|
72.50
|
74.00
|
72.50
|
74.00
|
73.55
|
24.60
|
3,800
|
|
|
3/24/2016
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
23.27
|
0
|
|
|
3/23/2016
|
-1.90 / -2.64%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
23.27
|
800
|
|
|
3/22/2016
|
+3.20 / +4.66%
|
68.00
|
71.90
|
68.00
|
71.90
|
69.22
|
23.90
|
3,600
|
|
|
3/21/2016
|
0.00 / 0.00%
|
68.70
|
68.70
|
68.70
|
68.70
|
68.70
|
22.84
|
0
|
|
|
3/18/2016
|
-0.30 / -0.44%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.67
|
22.60
|
300
|
|
|
3/17/2016
|
+0.30 / +0.44%
|
68.30
|
68.30
|
68.30
|
68.30
|
68.30
|
22.70
|
0
|
|
|
3/16/2016
|
-1.00 / -1.45%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.25
|
22.60
|
800
|
|
|
3/15/2016
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
22.94
|
200
|
|
|
3/14/2016
|
+1.30 / +1.92%
|
69.00
|
70.00
|
69.00
|
69.00
|
69.70
|
22.94
|
2,007
|
|
|
3/11/2016
|
-8.00 / -11.43%
|
68.80
|
70.00
|
62.00
|
62.00
|
67.70
|
20.61
|
400
|
|
|
3/10/2016
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
23.27
|
0
|
|
|
3/9/2016
|
+0.50 / +0.72%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
23.27
|
187
|
|
|
3/8/2016
|
-0.50 / -0.71%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
23.10
|
200
|
|
|
3/7/2016
|
+1.80 / +2.64%
|
62.50
|
70.00
|
62.50
|
70.00
|
66.25
|
23.27
|
200
|
|
|
3/4/2016
|
-3.50 / -4.79%
|
68.00
|
69.50
|
68.00
|
69.50
|
68.21
|
23.10
|
1,400
|
|
|
3/3/2016
|
0.00 / 0.00%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
24.26
|
0
|
|
|
3/2/2016
|
+3.00 / +4.29%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
24.26
|
100
|
|
|
3/1/2016
|
+5.00 / +7.69%
|
68.00
|
70.00
|
68.00
|
70.00
|
69.00
|
23.27
|
200
|
|
|
2/29/2016
|
+4.60 / +7.62%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
21.61
|
400
|
|
|
2/26/2016
|
0.00 / 0.00%
|
60.40
|
60.40
|
60.40
|
60.40
|
60.40
|
20.08
|
0
|
|
|
2/25/2016
|
-0.60 / -0.98%
|
60.40
|
60.40
|
60.40
|
60.40
|
60.40
|
20.08
|
0
|
|
|
2/24/2016
|
-9.00 / -12.86%
|
59.50
|
61.50
|
59.50
|
61.00
|
60.36
|
20.28
|
1,100
|
|
|
2/23/2016
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
23.27
|
2,000
|
|
|
2/22/2016
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
23.27
|
2,600
|
|
|