|
Closing price on 4/3/2019
|
|
| Open |
133.00 |
| High |
134.00 |
| Low |
132.00 |
| Volume |
1,070 |
| Split-adjusted Price |
77.22 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|