|
Closing price on 4/14/2016
|
|
| Open |
87.00 |
| High |
87.00 |
| Low |
84.00 |
| Volume |
1,600 |
| Split-adjusted Price |
27.92 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2016
|
-9.00 / -9.68%
|
87.00
|
87.00
|
84.00
|
84.00
|
85.94
|
27.92
|
1,600
|
|
|
4/13/2016
|
0.00 / 0.00%
|
93.30
|
93.30
|
93.00
|
93.00
|
93.15
|
30.91
|
200
|
|
|
4/12/2016
|
-1.00 / -1.06%
|
95.00
|
95.00
|
93.00
|
93.00
|
93.83
|
30.91
|
3,600
|
|
|
4/11/2016
|
+3.90 / +4.33%
|
96.00
|
96.00
|
94.00
|
94.00
|
95.12
|
31.25
|
1,700
|
|
|
4/8/2016
|
0.00 / 0.00%
|
90.00
|
91.00
|
89.50
|
90.00
|
90.15
|
29.92
|
2,700
|
|
|
4/7/2016
|
-2.00 / -2.17%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
29.92
|
800
|
|
|
4/6/2016
|
-1.00 / -1.08%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
30.58
|
200
|
|
|
4/5/2016
|
+8.30 / +9.80%
|
84.00
|
96.00
|
84.00
|
93.00
|
92.41
|
30.91
|
3,700
|
|
|
4/4/2016
|
+0.90 / +1.07%
|
83.70
|
84.70
|
83.70
|
84.70
|
84.46
|
28.15
|
700
|
|
|
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
|
|
|