|
Closing price on 8/16/2019
|
|
| Open |
90.20 |
| High |
90.90 |
| Low |
89.80 |
| Volume |
1,440 |
| Split-adjusted Price |
74.08 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2019
|
-0.30 / -0.33%
|
90.20
|
90.90
|
89.80
|
89.90
|
90.28
|
74.08
|
1,440
|
|
|
8/15/2019
|
+0.20 / +0.22%
|
89.50
|
90.20
|
89.50
|
90.20
|
90.05
|
74.32
|
29,650
|
|
|
8/14/2019
|
+0.50 / +0.56%
|
89.50
|
90.00
|
89.00
|
90.00
|
89.92
|
74.16
|
164,380
|
|
|
8/13/2019
|
-0.50 / -0.56%
|
90.00
|
90.00
|
89.20
|
89.50
|
89.67
|
73.75
|
3,000
|
|
|
8/12/2019
|
0.00 / 0.00%
|
89.50
|
90.20
|
89.50
|
90.00
|
89.90
|
74.16
|
163,270
|
|
|
8/9/2019
|
0.00 / 0.00%
|
90.00
|
90.50
|
89.20
|
90.00
|
89.95
|
74.16
|
3,980
|
|
|
8/8/2019
|
0.00 / 0.00%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
74.16
|
3,890
|
|
|
8/7/2019
|
+5.00 / +5.88%
|
87.90
|
90.00
|
87.90
|
90.00
|
89.28
|
74.16
|
5,690
|
|
|
8/6/2019
|
-5.50 / -6.08%
|
89.50
|
89.90
|
85.00
|
85.00
|
85.82
|
70.04
|
13,890
|
|
|
8/5/2019
|
-0.50 / -0.55%
|
91.00
|
91.00
|
90.00
|
90.50
|
90.42
|
74.57
|
4,070
|
|
|
8/2/2019
|
+0.80 / +0.89%
|
90.40
|
91.10
|
90.40
|
91.00
|
91.00
|
74.98
|
8,560
|
|
|
8/1/2019
|
-0.80 / -0.88%
|
91.00
|
91.00
|
90.20
|
90.20
|
90.47
|
74.32
|
10,700
|
|
|
7/31/2019
|
0.00 / 0.00%
|
90.30
|
91.00
|
90.30
|
91.00
|
90.46
|
74.98
|
2,830
|
|
|
7/30/2019
|
+0.10 / +0.11%
|
91.00
|
91.00
|
90.00
|
91.00
|
90.54
|
74.98
|
6,130
|
|
|
7/29/2019
|
-1.10 / -1.20%
|
92.00
|
92.00
|
90.00
|
90.90
|
90.86
|
74.90
|
3,500
|
|
|
7/26/2019
|
-0.50 / -0.54%
|
92.50
|
92.50
|
91.00
|
92.00
|
92.24
|
75.81
|
3,220
|
|
|
7/25/2019
|
-0.50 / -0.54%
|
93.00
|
93.00
|
92.50
|
92.50
|
92.61
|
76.22
|
2,300
|
|
|
7/24/2019
|
-0.50 / -0.53%
|
93.50
|
93.50
|
93.00
|
93.00
|
93.06
|
76.63
|
1,730
|
|
|
7/23/2019
|
0.00 / 0.00%
|
94.70
|
94.70
|
93.00
|
93.50
|
93.01
|
77.04
|
2,860
|
|
|
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
|
|
|