|
Closing price on 8/22/2018
|
|
| Open |
138.00 |
| High |
138.00 |
| Low |
136.30 |
| Volume |
800 |
| Split-adjusted Price |
78.95 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2018
|
-1.00 / -0.72%
|
138.00
|
138.00
|
136.30
|
137.00
|
137.50
|
78.95
|
800
|
|
|
8/21/2018
|
-0.50 / -0.36%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
79.53
|
120
|
|
|
8/20/2018
|
-1.00 / -0.72%
|
139.00
|
139.00
|
138.50
|
138.50
|
138.75
|
79.82
|
740
|
|
|
8/17/2018
|
0.00 / 0.00%
|
136.70
|
139.50
|
136.70
|
139.50
|
137.50
|
80.39
|
80
|
|
|
8/16/2018
|
+1.00 / +0.72%
|
136.50
|
139.50
|
136.50
|
139.50
|
138.00
|
80.39
|
30
|
|
|
8/15/2018
|
-0.50 / -0.36%
|
140.00
|
140.00
|
136.20
|
138.50
|
137.15
|
79.82
|
5,680
|
|
|
8/14/2018
|
-1.00 / -0.71%
|
140.00
|
140.00
|
139.00
|
139.00
|
139.09
|
80.11
|
1,100
|
|
|
8/13/2018
|
-2.00 / -1.41%
|
139.00
|
140.00
|
139.00
|
140.00
|
139.31
|
80.68
|
1,730
|
|
|
8/10/2018
|
+2.00 / +1.43%
|
142.00
|
142.00
|
142.00
|
142.00
|
142.00
|
81.83
|
610
|
|
|
8/9/2018
|
-4.30 / -2.98%
|
144.00
|
144.00
|
140.00
|
140.00
|
143.04
|
80.68
|
790
|
|
|
8/8/2018
|
0.00 / 0.00%
|
144.30
|
144.30
|
144.30
|
144.30
|
144.30
|
83.16
|
0
|
|
|
8/7/2018
|
-0.40 / -0.28%
|
144.00
|
144.70
|
140.00
|
144.30
|
142.13
|
83.16
|
3,750
|
|
|
8/6/2018
|
-0.10 / -0.07%
|
144.00
|
144.70
|
144.00
|
144.70
|
144.68
|
83.39
|
2,820
|
|
|
8/3/2018
|
-0.20 / -0.14%
|
142.00
|
145.00
|
142.00
|
144.80
|
144.76
|
83.45
|
1,050
|
|
|
8/2/2018
|
+1.00 / +0.69%
|
145.00
|
145.00
|
144.00
|
145.00
|
144.48
|
83.56
|
3,530
|
|
|
8/1/2018
|
+4.00 / +2.86%
|
145.00
|
145.00
|
143.00
|
144.00
|
144.31
|
82.99
|
4,220
|
|
|
7/20/2018
|
0.00 / 0.00%
|
142.70
|
146.00
|
142.00
|
146.00
|
144.03
|
84.14
|
2,100
|
|
|
7/19/2018
|
+3.00 / +2.10%
|
145.00
|
146.00
|
145.00
|
146.00
|
145.13
|
84.14
|
1,500
|
|
|
7/18/2018
|
+0.90 / +0.63%
|
142.00
|
143.20
|
142.00
|
143.00
|
142.60
|
82.41
|
2,000
|
|
|
7/17/2018
|
+0.10 / +0.07%
|
142.30
|
142.30
|
142.10
|
142.10
|
142.13
|
81.89
|
768
|
|
|
7/16/2018
|
-5.40 / -3.66%
|
143.00
|
143.00
|
142.00
|
142.00
|
142.40
|
81.83
|
500
|
|
|
7/13/2018
|
+2.00 / +1.36%
|
146.00
|
149.00
|
146.00
|
149.00
|
147.41
|
85.87
|
2,700
|
|
|
7/12/2018
|
+2.00 / +1.38%
|
147.00
|
148.00
|
147.00
|
147.00
|
147.02
|
84.72
|
5,100
|
|
|
7/11/2018
|
+3.00 / +2.11%
|
145.00
|
151.00
|
145.00
|
145.00
|
148.70
|
83.56
|
2,000
|
|
|
7/10/2018
|
+2.00 / +1.43%
|
142.00
|
142.00
|
142.00
|
142.00
|
142.00
|
81.83
|
400
|
|
|
7/9/2018
|
+1.90 / +1.38%
|
140.00
|
140.00
|
140.00
|
140.00
|
140.00
|
80.68
|
700
|
|
|
7/6/2018
|
-1.90 / -1.36%
|
138.10
|
138.10
|
138.10
|
138.10
|
138.10
|
79.59
|
100
|
|
|
7/5/2018
|
+4.90 / +3.63%
|
137.00
|
140.00
|
137.00
|
140.00
|
138.92
|
80.68
|
5,200
|
|
|
7/4/2018
|
-1.40 / -1.03%
|
135.10
|
135.10
|
135.10
|
135.10
|
135.10
|
77.86
|
0
|
|
|
7/3/2018
|
+2.50 / +1.87%
|
134.00
|
137.00
|
134.00
|
136.50
|
135.06
|
78.66
|
2,400
|
|
|