|
Closing price on 9/11/2018
|
|
| Open |
138.10 |
| High |
139.00 |
| Low |
138.10 |
| Volume |
3,110 |
| Split-adjusted Price |
80.11 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2018
|
+0.50 / +0.36%
|
138.10
|
139.00
|
138.10
|
139.00
|
138.91
|
80.11
|
3,110
|
|
|
9/10/2018
|
0.00 / 0.00%
|
138.20
|
139.00
|
138.10
|
138.50
|
138.13
|
79.82
|
8,680
|
|
|
9/7/2018
|
+0.50 / +0.36%
|
137.60
|
138.50
|
137.60
|
138.50
|
138.05
|
79.82
|
160
|
|
|
9/6/2018
|
-1.00 / -0.72%
|
138.00
|
139.00
|
137.80
|
138.00
|
138.20
|
79.53
|
1,430
|
|
|
9/5/2018
|
0.00 / 0.00%
|
137.80
|
139.00
|
137.80
|
139.00
|
138.40
|
80.11
|
100
|
|
|
9/4/2018
|
-1.80 / -1.28%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
80.11
|
1,000
|
|
|
8/31/2018
|
0.00 / 0.00%
|
139.00
|
140.80
|
139.00
|
140.80
|
139.78
|
81.14
|
930
|
|
|
8/30/2018
|
0.00 / 0.00%
|
140.00
|
140.80
|
140.00
|
140.80
|
140.40
|
81.14
|
380
|
|
|
8/29/2018
|
+2.90 / +2.10%
|
138.00
|
141.00
|
138.00
|
140.80
|
140.08
|
81.14
|
4,890
|
|
|
8/28/2018
|
+0.10 / +0.07%
|
137.60
|
137.90
|
137.60
|
137.90
|
137.75
|
79.47
|
1,130
|
|
|
8/27/2018
|
-0.10 / -0.07%
|
137.60
|
137.90
|
137.60
|
137.80
|
137.63
|
79.41
|
3,800
|
|
|
8/24/2018
|
0.00 / 0.00%
|
136.30
|
137.90
|
136.30
|
137.90
|
137.10
|
79.47
|
280
|
|
|
8/23/2018
|
+0.90 / +0.66%
|
136.30
|
137.90
|
136.20
|
137.90
|
137.08
|
79.47
|
90
|
|
|
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
|
|
|