|
Closing price on 9/7/2016
|
|
| Open |
102.00 |
| High |
102.00 |
| Low |
101.40 |
| Volume |
4,000 |
| Split-adjusted Price |
47.44 |
|
|
SGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2016
|
0.00 / 0.00%
|
102.00
|
102.00
|
101.40
|
102.00
|
101.97
|
47.44
|
4,000
|
|
|
9/6/2016
|
0.00 / 0.00%
|
102.00
|
102.00
|
101.60
|
102.00
|
101.91
|
47.44
|
4,200
|
|
|
9/5/2016
|
-1.40 / -1.35%
|
104.90
|
104.90
|
101.00
|
102.00
|
102.42
|
47.44
|
980
|
|
|
9/1/2016
|
-0.60 / -0.58%
|
103.40
|
103.40
|
103.40
|
103.40
|
103.40
|
48.09
|
0
|
|
|
8/31/2016
|
+2.50 / +2.46%
|
100.10
|
104.00
|
100.10
|
104.00
|
103.44
|
48.37
|
700
|
|
|
8/30/2016
|
+3.50 / +3.57%
|
100.00
|
103.00
|
100.00
|
101.50
|
102.21
|
47.21
|
7,000
|
|
|
8/29/2016
|
+2.70 / +2.83%
|
93.50
|
98.00
|
93.50
|
98.00
|
96.68
|
45.58
|
6,400
|
|
|
8/26/2016
|
-8.30 / -7.95%
|
116.00
|
116.00
|
93.10
|
96.10
|
95.26
|
44.69
|
1,200
|
|
|
8/25/2016
|
-0.50 / -0.48%
|
104.40
|
104.40
|
104.40
|
104.40
|
104.40
|
48.56
|
0
|
|
|
8/24/2016
|
+13.40 / +14.64%
|
95.00
|
104.90
|
95.00
|
104.90
|
104.37
|
48.79
|
36,300
|
|
|
8/23/2016
|
-0.50 / -0.54%
|
91.00
|
91.50
|
91.00
|
91.50
|
91.28
|
42.56
|
960
|
|
|
8/22/2016
|
0.00 / 0.00%
|
90.80
|
92.00
|
90.80
|
92.00
|
91.04
|
42.79
|
520
|
|
|
8/19/2016
|
-1.00 / -1.08%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
42.79
|
800
|
|
|
8/18/2016
|
+1.90 / +2.09%
|
91.50
|
93.00
|
91.50
|
93.00
|
92.59
|
43.25
|
3,800
|
|
|
8/17/2016
|
+0.10 / +0.11%
|
91.50
|
92.00
|
91.10
|
91.10
|
91.53
|
42.37
|
460
|
|
|
8/16/2016
|
-0.50 / -0.55%
|
90.50
|
91.00
|
90.50
|
91.00
|
90.95
|
42.32
|
1,900
|
|
|
8/15/2016
|
+0.70 / +0.77%
|
90.00
|
91.50
|
90.00
|
91.50
|
91.20
|
42.56
|
1,500
|
|
|
8/12/2016
|
-1.00 / -1.09%
|
90.80
|
91.00
|
90.80
|
91.00
|
90.85
|
42.32
|
1,300
|
|
|
8/11/2016
|
+1.40 / +1.55%
|
91.00
|
92.00
|
90.80
|
92.00
|
91.10
|
42.79
|
530
|
|
|
8/10/2016
|
-0.90 / -0.98%
|
90.70
|
90.80
|
90.60
|
90.60
|
90.67
|
42.14
|
2,300
|
|
|
8/9/2016
|
+0.80 / +0.88%
|
90.50
|
91.50
|
90.10
|
91.50
|
90.60
|
42.56
|
2,640
|
|
|
8/8/2016
|
0.00 / 0.00%
|
90.70
|
90.70
|
90.70
|
90.70
|
90.70
|
42.18
|
0
|
|
|
8/5/2016
|
-0.20 / -0.22%
|
91.00
|
91.00
|
90.30
|
91.00
|
90.69
|
42.32
|
3,520
|
|
|
8/4/2016
|
-3.80 / -4.00%
|
90.00
|
91.20
|
90.00
|
91.20
|
90.97
|
42.42
|
2,500
|
|
|
8/3/2016
|
+3.90 / +4.28%
|
90.10
|
95.00
|
90.10
|
95.00
|
94.63
|
44.18
|
8,000
|
|
|
8/2/2016
|
-0.90 / -0.98%
|
91.10
|
91.10
|
91.00
|
91.10
|
91.06
|
42.37
|
1,100
|
|
|
8/1/2016
|
+0.50 / +0.55%
|
92.10
|
92.10
|
92.00
|
92.00
|
92.05
|
42.79
|
1,300
|
|
|
7/29/2016
|
-2.30 / -2.43%
|
92.00
|
92.50
|
90.00
|
92.20
|
91.54
|
42.88
|
2,100
|
|
|
7/28/2016
|
-3.80 / -3.87%
|
95.00
|
95.00
|
93.00
|
94.50
|
94.13
|
43.95
|
800
|
|
|
7/27/2016
|
+3.30 / +3.47%
|
98.30
|
98.30
|
98.30
|
98.30
|
98.30
|
45.72
|
0
|
|
|