|
Closing price on 7/22/2019
|
|
| Open |
92.20 |
| High |
93.50 |
| Low |
92.20 |
| Volume |
2,680 |
| Split-adjusted Price |
77.04 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2019
|
+1.30 / +1.41%
|
92.20
|
93.50
|
92.20
|
93.50
|
92.54
|
77.04
|
2,680
|
|
|
7/19/2019
|
-2.30 / -2.43%
|
94.00
|
94.00
|
92.00
|
92.20
|
93.72
|
75.97
|
2,070
|
|
|
7/18/2019
|
+0.50 / +0.53%
|
94.00
|
94.50
|
92.00
|
94.50
|
94.25
|
77.87
|
2,260
|
|
|
7/17/2019
|
0.00 / 0.00%
|
94.70
|
94.70
|
94.00
|
94.00
|
94.15
|
77.45
|
3,930
|
|
|
7/16/2019
|
-0.50 / -0.53%
|
94.50
|
94.50
|
90.20
|
94.00
|
94.00
|
77.45
|
3,000
|
|
|
7/15/2019
|
+0.30 / +0.32%
|
94.40
|
94.80
|
94.40
|
94.50
|
94.64
|
77.87
|
4,480
|
|
|
7/12/2019
|
+0.70 / +0.75%
|
95.00
|
95.00
|
94.00
|
94.20
|
94.07
|
77.62
|
1,350
|
|
|
7/11/2019
|
+1.00 / +1.08%
|
93.50
|
94.00
|
93.00
|
93.50
|
93.55
|
77.04
|
3,410
|
|
|
7/10/2019
|
+0.70 / +0.76%
|
92.00
|
92.50
|
91.80
|
92.50
|
91.91
|
76.22
|
6,430
|
|
|
7/9/2019
|
+0.80 / +0.88%
|
91.00
|
91.80
|
91.00
|
91.80
|
91.14
|
75.64
|
9,590
|
|
|
7/8/2019
|
+0.40 / +0.44%
|
90.50
|
91.00
|
90.00
|
91.00
|
90.36
|
74.98
|
7,570
|
|
|
7/5/2019
|
+2.10 / +2.37%
|
89.00
|
91.00
|
89.00
|
90.60
|
90.01
|
74.65
|
12,410
|
|
|
7/4/2019
|
+0.30 / +0.34%
|
88.20
|
89.00
|
88.20
|
88.50
|
88.48
|
72.92
|
1,300
|
|
|
7/3/2019
|
-1.40 / -1.56%
|
87.10
|
89.00
|
87.10
|
88.20
|
88.12
|
72.68
|
1,010
|
|
|
7/2/2019
|
+0.10 / +0.11%
|
89.60
|
89.60
|
89.50
|
89.60
|
89.58
|
73.83
|
790
|
|
|
7/1/2019
|
+2.00 / +2.29%
|
90.40
|
90.40
|
87.20
|
89.50
|
88.79
|
73.75
|
1,741,246
|
|
|
6/28/2019
|
-0.70 / -0.79%
|
88.00
|
88.20
|
87.30
|
87.50
|
87.76
|
72.10
|
2,860
|
|
|
6/27/2019
|
-0.80 / -0.90%
|
89.00
|
89.50
|
88.20
|
88.20
|
88.51
|
72.68
|
7,050
|
|
|
6/26/2019
|
-2.00 / -2.20%
|
91.00
|
91.00
|
89.00
|
89.00
|
89.63
|
73.33
|
13,790
|
|
|
6/25/2019
|
+0.50 / +0.55%
|
90.00
|
91.00
|
89.00
|
91.00
|
89.58
|
74.98
|
14,200
|
|
|
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
|
|
|