|
Closing price on 4/26/2019
|
|
| Open |
138.00 |
| High |
141.00 |
| Low |
138.00 |
| Volume |
1,610 |
| Split-adjusted Price |
80.16 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2019
|
+2.10 / +1.53%
|
138.00
|
141.00
|
138.00
|
139.10
|
139.13
|
80.16
|
1,610
|
|
|
4/25/2019
|
-8.50 / -5.84%
|
143.00
|
143.00
|
135.40
|
137.00
|
138.03
|
78.95
|
3,550
|
|
|
4/24/2019
|
-1.40 / -0.95%
|
148.00
|
148.00
|
145.00
|
145.50
|
145.42
|
83.85
|
2,510
|
|
|
4/23/2019
|
-1.10 / -0.74%
|
148.00
|
148.00
|
140.00
|
146.90
|
147.42
|
84.66
|
970
|
|
|
4/22/2019
|
+1.50 / +1.02%
|
147.00
|
149.00
|
146.00
|
148.00
|
148.37
|
85.29
|
3,990
|
|
|
4/19/2019
|
+2.50 / +1.74%
|
146.00
|
146.80
|
145.50
|
146.50
|
145.99
|
84.43
|
5,610
|
|
|
4/18/2019
|
+3.30 / +2.35%
|
140.70
|
145.00
|
140.70
|
144.00
|
143.22
|
82.99
|
1,990
|
|
|
4/17/2019
|
+0.40 / +0.29%
|
137.00
|
141.00
|
137.00
|
140.70
|
140.48
|
81.08
|
3,780
|
|
|
4/16/2019
|
0.00 / 0.00%
|
138.00
|
140.30
|
138.00
|
140.30
|
138.33
|
80.85
|
1,200
|
|
|
4/12/2019
|
+0.30 / +0.21%
|
140.00
|
141.00
|
140.00
|
140.30
|
140.34
|
80.85
|
4,760
|
|
|
4/11/2019
|
+1.60 / +1.16%
|
140.90
|
140.90
|
139.00
|
140.00
|
139.22
|
80.68
|
1,020
|
|
|
4/10/2019
|
-0.10 / -0.07%
|
137.20
|
138.40
|
136.00
|
138.40
|
137.22
|
79.76
|
2,230
|
|
|
4/9/2019
|
+1.50 / +1.09%
|
138.00
|
139.00
|
137.40
|
138.50
|
137.82
|
79.82
|
6,690
|
|
|
4/8/2019
|
0.00 / 0.00%
|
138.00
|
138.00
|
137.00
|
137.00
|
137.50
|
78.95
|
410
|
|
|
4/5/2019
|
+1.00 / +0.74%
|
138.00
|
138.00
|
137.00
|
137.00
|
137.44
|
78.95
|
2,190
|
|
|
4/4/2019
|
+2.00 / +1.49%
|
134.00
|
136.00
|
134.00
|
136.00
|
135.88
|
78.38
|
4,850
|
|
|
4/3/2019
|
+1.00 / +0.75%
|
133.00
|
134.00
|
132.00
|
134.00
|
132.71
|
77.22
|
1,070
|
|
|
4/2/2019
|
+1.60 / +1.22%
|
132.90
|
133.00
|
132.00
|
133.00
|
132.68
|
76.65
|
4,070
|
|
|
4/1/2019
|
+1.10 / +0.84%
|
131.00
|
133.40
|
130.10
|
131.40
|
130.93
|
75.73
|
6,240
|
|
|
3/29/2019
|
-3.20 / -2.40%
|
133.00
|
133.00
|
130.30
|
130.30
|
132.00
|
75.09
|
500
|
|
|
3/28/2019
|
+0.10 / +0.07%
|
130.00
|
133.50
|
130.00
|
133.50
|
133.33
|
76.94
|
30
|
|
|
3/27/2019
|
+1.90 / +1.44%
|
128.50
|
133.40
|
128.50
|
133.40
|
130.95
|
76.88
|
20
|
|
|
3/26/2019
|
-1.90 / -1.42%
|
131.50
|
131.50
|
131.50
|
131.50
|
131.50
|
75.78
|
410
|
|
|
3/25/2019
|
-0.50 / -0.37%
|
130.00
|
133.40
|
130.00
|
133.40
|
131.70
|
76.88
|
670
|
|
|
3/22/2019
|
+3.90 / +3.00%
|
129.10
|
133.90
|
129.10
|
133.90
|
131.50
|
77.17
|
210
|
|
|
3/21/2019
|
-4.50 / -3.35%
|
131.00
|
131.00
|
130.00
|
130.00
|
130.43
|
74.92
|
230
|
|
|
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
|
|
|