|
Closing price on 5/27/2016
|
|
| Open |
90.10 |
| High |
95.00 |
| Low |
90.10 |
| Volume |
1,600 |
| Split-adjusted Price |
31.58 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2016
|
+3.00 / +3.26%
|
90.10
|
95.00
|
90.10
|
95.00
|
93.20
|
31.58
|
1,600
|
|
|
5/26/2016
|
-3.00 / -3.16%
|
89.00
|
92.00
|
89.00
|
92.00
|
90.93
|
30.58
|
1,500
|
|
|
5/25/2016
|
-1.60 / -1.66%
|
95.00
|
95.00
|
95.00
|
95.00
|
95.00
|
31.58
|
1,600
|
|
|
5/24/2016
|
-1.40 / -1.43%
|
96.60
|
96.60
|
96.60
|
96.60
|
96.60
|
32.11
|
0
|
|
|
5/23/2016
|
+6.30 / +6.87%
|
96.00
|
98.00
|
95.00
|
98.00
|
96.56
|
32.57
|
2,700
|
|
|
5/20/2016
|
+6.10 / +7.09%
|
91.00
|
93.00
|
91.00
|
92.10
|
91.75
|
30.61
|
1,500
|
|
|
5/19/2016
|
+0.50 / +0.58%
|
87.00
|
87.00
|
86.00
|
86.00
|
86.50
|
28.59
|
200
|
|
|
5/18/2016
|
-3.50 / -3.93%
|
85.50
|
85.50
|
85.50
|
85.50
|
85.50
|
28.42
|
0
|
|
|
5/17/2016
|
0.00 / 0.00%
|
82.00
|
89.00
|
82.00
|
89.00
|
85.50
|
29.58
|
200
|
|
|
5/16/2016
|
+3.00 / +3.49%
|
89.00
|
89.00
|
89.00
|
89.00
|
89.00
|
29.58
|
100
|
|
|
5/13/2016
|
+0.70 / +0.82%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
28.59
|
100
|
|
|
5/12/2016
|
0.00 / 0.00%
|
85.30
|
85.30
|
85.30
|
85.30
|
85.30
|
28.35
|
0
|
|
|
5/11/2016
|
+0.30 / +0.35%
|
85.30
|
85.30
|
85.30
|
85.30
|
85.30
|
28.35
|
0
|
|
|
5/10/2016
|
+0.10 / +0.12%
|
84.90
|
86.60
|
84.90
|
85.00
|
85.33
|
28.25
|
900
|
|
|
5/9/2016
|
0.00 / 0.00%
|
84.90
|
84.90
|
84.90
|
84.90
|
84.90
|
28.22
|
0
|
|
|
5/6/2016
|
-0.90 / -1.05%
|
85.00
|
85.00
|
84.80
|
84.80
|
84.88
|
28.19
|
500
|
|
|
5/5/2016
|
-0.50 / -0.58%
|
85.70
|
85.70
|
85.70
|
85.70
|
85.70
|
28.49
|
0
|
|
|
5/4/2016
|
-1.80 / -2.05%
|
85.20
|
86.20
|
85.20
|
86.20
|
85.70
|
28.65
|
400
|
|
|
4/29/2016
|
+8.10 / +9.71%
|
84.00
|
91.50
|
84.00
|
91.50
|
87.99
|
30.41
|
700
|
|
|
4/28/2016
|
-0.60 / -0.71%
|
83.50
|
83.50
|
83.30
|
83.40
|
83.42
|
27.72
|
1,000
|
|
|
4/27/2016
|
-1.00 / -1.18%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
27.92
|
300
|
|
|
4/26/2016
|
+3.10 / +3.79%
|
84.50
|
92.00
|
84.00
|
85.00
|
88.26
|
28.25
|
3,800
|
|
|
4/25/2016
|
0.00 / 0.00%
|
81.90
|
81.90
|
81.90
|
81.90
|
81.90
|
27.22
|
0
|
|
|
4/22/2016
|
-3.50 / -4.12%
|
82.00
|
83.00
|
81.50
|
81.50
|
81.94
|
27.09
|
800
|
|
|
4/21/2016
|
+4.50 / +5.59%
|
80.50
|
85.00
|
80.50
|
85.00
|
81.15
|
28.25
|
1,000
|
|
|
4/20/2016
|
-2.70 / -3.25%
|
80.60
|
80.60
|
80.50
|
80.50
|
80.53
|
26.76
|
800
|
|
|
4/19/2016
|
-2.30 / -2.69%
|
83.20
|
83.20
|
83.20
|
83.20
|
83.20
|
27.66
|
1,000
|
|
|
4/15/2016
|
+1.50 / +1.79%
|
86.00
|
86.00
|
85.40
|
85.50
|
85.50
|
28.42
|
2,400
|
|
|
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
|
|
|