|
Closing price on 6/24/2019
|
|
| Open |
90.10 |
| High |
90.50 |
| Low |
90.10 |
| Volume |
201,150 |
| Split-adjusted Price |
74.57 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2019
|
-0.50 / -0.55%
|
90.10
|
90.50
|
90.10
|
90.50
|
90.43
|
74.57
|
201,150
|
|
|
6/21/2019
|
-1.00 / -1.09%
|
92.00
|
92.00
|
90.00
|
91.00
|
91.30
|
74.98
|
230
|
|
|
6/20/2019
|
+2.00 / +2.22%
|
90.00
|
92.50
|
90.00
|
92.00
|
92.31
|
75.81
|
260
|
|
|
6/19/2019
|
-1.50 / -1.64%
|
90.50
|
90.50
|
90.00
|
90.00
|
90.07
|
74.16
|
4,430
|
|
|
6/18/2019
|
-0.50 / -0.54%
|
95.00
|
95.00
|
90.50
|
91.50
|
90.99
|
75.39
|
2,220
|
|
|
6/17/2019
|
0.00 / 0.00%
|
92.00
|
92.00
|
90.30
|
92.00
|
91.18
|
75.81
|
4,760
|
|
|
6/14/2019
|
-0.30 / -0.33%
|
92.30
|
92.30
|
92.00
|
92.00
|
92.15
|
75.81
|
100
|
|
|
6/13/2019
|
-0.70 / -0.75%
|
92.50
|
93.00
|
92.30
|
92.30
|
92.40
|
76.05
|
4,340
|
|
|
6/12/2019
|
-2.00 / -2.11%
|
93.50
|
93.50
|
92.50
|
93.00
|
93.15
|
76.63
|
2,190
|
|
|
6/11/2019
|
0.00 / 0.00%
|
92.00
|
95.00
|
92.00
|
95.00
|
93.18
|
78.28
|
880
|
|
|
6/10/2019
|
+1.90 / +2.04%
|
99.00
|
99.00
|
94.00
|
95.00
|
97.09
|
78.28
|
1,030
|
|
|
6/7/2019
|
-3.40 / -3.52%
|
96.00
|
96.20
|
93.10
|
93.10
|
95.89
|
76.71
|
3,410
|
|
|
6/6/2019
|
+0.90 / +0.94%
|
93.00
|
96.50
|
93.00
|
96.50
|
95.65
|
79.51
|
230
|
|
|
6/5/2019
|
+3.90 / +4.25%
|
91.00
|
96.00
|
91.00
|
95.60
|
94.68
|
78.77
|
940
|
|
|
6/4/2019
|
-0.30 / -0.33%
|
93.10
|
93.10
|
91.00
|
91.70
|
91.95
|
75.56
|
6,090
|
|
|
6/3/2019
|
-6.50 / -6.60%
|
97.50
|
97.50
|
92.00
|
92.00
|
93.25
|
75.81
|
4,590
|
|
|
5/31/2019
|
-1.00 / -1.01%
|
99.10
|
99.10
|
98.50
|
98.50
|
98.94
|
81.16
|
1,880
|
|
|
5/30/2019
|
-0.30 / -0.30%
|
100.00
|
100.00
|
99.20
|
99.50
|
99.68
|
81.99
|
910
|
|
|
5/29/2019
|
+0.40 / +0.40%
|
99.40
|
100.00
|
99.30
|
99.80
|
99.53
|
82.23
|
2,130
|
|
|
5/28/2019
|
-2.60 / -2.55%
|
102.00
|
102.00
|
99.10
|
99.40
|
100.60
|
81.90
|
3,360
|
|
|
5/27/2019
|
-0.50 / -0.49%
|
102.50
|
102.50
|
101.20
|
102.00
|
101.53
|
84.05
|
3,920
|
|
|
5/24/2019
|
-1.50 / -1.44%
|
103.50
|
103.50
|
101.00
|
102.50
|
102.53
|
84.46
|
1,580
|
|
|
5/23/2019
|
0.00 / 0.00%
|
105.00
|
105.00
|
103.90
|
104.00
|
104.48
|
85.69
|
590
|
|
|
5/22/2019
|
-0.10 / -0.10%
|
105.00
|
105.00
|
104.00
|
104.00
|
104.40
|
85.69
|
7,950
|
|
|
5/21/2019
|
-39.90 / -27.71%
|
107.70
|
107.70
|
104.00
|
104.10
|
105.17
|
85.78
|
8,700
|
|
|
5/20/2019
|
0.00 / 0.00%
|
145.90
|
149.00
|
144.00
|
144.00
|
146.37
|
82.99
|
9,360
|
|
|
5/17/2019
|
0.00 / 0.00%
|
144.00
|
144.50
|
143.00
|
144.00
|
143.88
|
82.99
|
6,860
|
|
|
5/16/2019
|
-0.70 / -0.48%
|
144.70
|
144.70
|
143.20
|
144.00
|
144.09
|
82.99
|
4,740
|
|
|
5/15/2019
|
-0.10 / -0.07%
|
144.80
|
144.80
|
144.70
|
144.70
|
144.76
|
83.39
|
1,050
|
|
|
5/14/2019
|
+3.70 / +2.62%
|
144.00
|
145.90
|
142.00
|
144.80
|
144.18
|
83.45
|
1,120
|
|
|