|
Closing price on 6/5/2019
|
|
| Open |
91.00 |
| High |
96.00 |
| Low |
91.00 |
| Volume |
940 |
| Split-adjusted Price |
78.77 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2019
|
+0.10 / +0.07%
|
148.00
|
148.90
|
141.10
|
141.10
|
145.14
|
81.32
|
7,310
|
|
|
5/10/2019
|
+1.00 / +0.71%
|
140.00
|
141.00
|
140.00
|
141.00
|
140.14
|
81.26
|
2,840
|
|
|
5/9/2019
|
+3.00 / +2.19%
|
137.10
|
140.00
|
137.10
|
140.00
|
140.00
|
80.68
|
650
|
|
|
5/8/2019
|
0.00 / 0.00%
|
138.00
|
138.00
|
137.00
|
137.00
|
137.50
|
78.95
|
80
|
|
|
5/7/2019
|
-5.90 / -4.13%
|
142.00
|
142.00
|
137.00
|
137.00
|
139.50
|
78.95
|
110
|
|
|
5/6/2019
|
-1.10 / -0.76%
|
136.00
|
142.90
|
136.00
|
142.90
|
139.45
|
82.35
|
60
|
|
|
5/3/2019
|
+2.00 / +1.41%
|
144.00
|
144.00
|
144.00
|
144.00
|
144.00
|
82.99
|
20
|
|
|
5/2/2019
|
+2.90 / +2.08%
|
140.00
|
142.00
|
140.00
|
142.00
|
140.00
|
81.83
|
1,300
|
|
|
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
|
|
|