Register for real-time alerts, custom portfolio, and market movers
SGF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 3.11 | -0.01 | -0.32% | 3.15 | 3.16 | 3.09 | 716,468 |
| Jun 20 2024 | 3.12 | 0.06 | 1.96% | 3.01 | 3.14 | 3.01 | 275,195 |
| Jun 19 2024 | 3.06 | 0.05 | 1.66% | 3.02 | 3.06 | 3.00 | 251,928 |
| Jun 18 2024 | 3.01 | 0.04 | 1.35% | 3.00 | 3.06 | 2.98 | 273,117 |
| Jun 17 2024 | 2.97 | -0.02 | -0.67% | 2.98 | 3.01 | 2.90 | 306,707 |
| Jun 14 2024 | 2.99 | 0.05 | 1.70% | 2.935 | 3.005 | 2.93 | 270,055 |
| Jun 13 2024 | 2.94 | 0.03 | 1.03% | 2.85 | 2.98 | 2.85 | 185,712 |
| Jun 12 2024 | 2.91 | -0.04 | -1.36% | 2.94 | 2.96 | 2.88 | 119,381 |
| Jun 11 2024 | 2.95 | -0.06 | -1.99% | 3.00 | 3.00 | 2.93 | 511,383 |
| Jun 07 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.02 | 2.95 | 273,255 |
| Jun 06 2024 | 3.01 | 0.01 | 0.33% | 2.96 | 3.05 | 2.96 | 222,742 |
| Jun 05 2024 | 3.00 | -0.02 | -0.66% | 3.01 | 3.02 | 2.95 | 501,788 |
| Jun 04 2024 | 3.02 | -0.07 | -2.27% | 3.00 | 3.10 | 3.00 | 224,699 |
| Jun 03 2024 | 3.09 | 0.01 | 0.32% | 3.07 | 3.13 | 3.04 | 462,458 |
| May 31 2024 | 3.08 | 0.10 | 3.36% | 2.97 | 3.13 | 2.97 | 3,820,565 |
| May 30 2024 | 2.98 | 0.00 | 0.00% | 2.96 | 3.14 | 2.96 | 632,289 |
| May 29 2024 | 2.98 | -0.04 | -1.32% | 3.00 | 3.01 | 2.89 | 410,373 |
| May 28 2024 | 3.02 | 0.04 | 1.34% | 3.02 | 3.03 | 2.97 | 453,264 |
| May 27 2024 | 2.98 | 0.07 | 2.41% | 2.93 | 3.00 | 2.93 | 821,445 |
| May 24 2024 | 2.91 | -0.02 | -0.68% | 2.94 | 3.00 | 2.90 | 323,855 |
| May 23 2024 | 2.93 | -0.13 | -4.25% | 3.06 | 3.08 | 2.91 | 247,046 |
| May 22 2024 | 3.06 | -0.03 | -0.97% | 3.05 | 3.08 | 3.02 | 269,917 |
| May 21 2024 | 3.09 | 0.00 | 0.00% | 3.05 | 3.13 | 3.05 | 336,066 |
| May 20 2024 | 3.09 | 0.01 | 0.32% | 3.08 | 3.14 | 3.04 | 246,243 |
| May 17 2024 | 3.08 | -0.06 | -1.91% | 3.14 | 3.14 | 3.08 | 450,616 |
| May 16 2024 | 3.14 | 0.05 | 1.62% | 3.16 | 3.19 | 3.10 | 257,428 |
| May 15 2024 | 3.09 | -0.02 | -0.64% | 3.12 | 3.13 | 3.01 | 690,246 |
| May 14 2024 | 3.11 | -0.07 | -2.20% | 3.17 | 3.19 | 3.10 | 332,800 |
| May 13 2024 | 3.18 | 0.02 | 0.63% | 3.19 | 3.19 | 3.16 | 198,549 |
| May 10 2024 | 3.16 | 0.03 | 0.96% | 3.12 | 3.18 | 3.12 | 333,442 |
| May 09 2024 | 3.13 | -0.02 | -0.63% | 3.08 | 3.14 | 3.08 | 141,545 |
| May 08 2024 | 3.15 | 0.01 | 0.32% | 3.12 | 3.19 | 3.10 | 546,161 |
| May 07 2024 | 3.14 | 0.00 | 0.00% | 3.15 | 3.15 | 3.08 | 206,133 |
| May 06 2024 | 3.14 | 0.00 | 0.00% | 3.11 | 3.15 | 3.09 | 107,261 |
| May 03 2024 | 3.14 | 0.05 | 1.62% | 3.07 | 3.17 | 3.05 | 369,971 |
| May 02 2024 | 3.09 | 0.04 | 1.31% | 3.07 | 3.13 | 3.01 | 260,093 |
| May 01 2024 | 3.05 | -0.10 | -3.17% | 3.14 | 3.14 | 3.03 | 82,510 |
| Apr 30 2024 | 3.15 | 0.00 | 0.00% | 3.18 | 3.18 | 3.11 | 209,088 |
| Apr 29 2024 | 3.15 | 0.04 | 1.29% | 3.12 | 3.18 | 3.09 | 379,363 |
| Apr 26 2024 | 3.11 | -0.04 | -1.11% | 3.14 | 3.16 | 3.10 | 218,403 |
| Apr 24 2024 | 3.145 | -0.05 | -1.41% | 3.19 | 3.23 | 3.12 | 611,301 |
| Apr 23 2024 | 3.19 | 0.10 | 3.24% | 3.10 | 3.20 | 3.07 | 629,222 |
| Apr 22 2024 | 3.09 | 0.02 | 0.65% | 3.10 | 3.12 | 3.06 | 327,101 |
| Apr 19 2024 | 3.07 | -0.10 | -3.15% | 3.15 | 3.17 | 3.05 | 288,287 |
| Apr 18 2024 | 3.17 | 0.00 | 0.00% | 3.15 | 3.21 | 3.13 | 515,426 |
| Apr 17 2024 | 3.17 | 0.05 | 1.60% | 3.11 | 3.20 | 3.08 | 366,746 |
| Apr 16 2024 | 3.12 | -0.04 | -1.27% | 3.13 | 3.16 | 3.09 | 292,857 |
| Apr 15 2024 | 3.16 | -0.02 | -0.63% | 3.16 | 3.20 | 3.11 | 507,904 |
| Apr 12 2024 | 3.18 | 0.04 | 1.27% | 3.16 | 3.22 | 3.12 | 708,837 |
| Apr 11 2024 | 3.14 | 0.02 | 0.64% | 3.20 | 3.20 | 3.08 | 273,110 |
| Apr 10 2024 | 3.12 | 0.08 | 2.63% | 3.09 | 3.15 | 3.03 | 253,425 |
| Apr 09 2024 | 3.04 | 0.03 | 1.00% | 3.03 | 3.06 | 3.00 | 698,525 |
| Apr 08 2024 | 3.01 | 0.07 | 2.38% | 2.98 | 3.09 | 2.95 | 447,464 |
| Apr 05 2024 | 2.94 | 0.04 | 1.38% | 2.89 | 2.965 | 2.85 | 315,439 |
| Apr 04 2024 | 2.90 | 0.00 | 0.00% | 2.85 | 2.92 | 2.85 | 179,325 |
| Apr 03 2024 | 2.90 | -0.02 | -0.68% | 2.92 | 2.92 | 2.87 | 326,424 |
| Apr 02 2024 | 2.92 | -0.03 | -1.02% | 2.91 | 2.92 | 2.84 | 270,143 |
| Mar 28 2024 | 2.95 | 0.05 | 1.72% | 2.90 | 2.96 | 2.86 | 375,083 |
| Mar 27 2024 | 2.90 | 0.08 | 2.84% | 2.82 | 2.93 | 2.82 | 530,043 |
| Mar 26 2024 | 2.82 | -0.01 | -0.35% | 2.86 | 2.86 | 2.78 | 146,720 |
| Mar 25 2024 | 2.83 | -0.01 | -0.35% | 2.86 | 2.86 | 2.79 | 114,263 |
| Mar 22 2024 | 2.84 | -0.05 | -1.73% | 2.88 | 2.88 | 2.82 | 220,128 |
