Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SGMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 3.87 | -0.08 | -2.03% | 4.00 | 4.07 | 3.8692 | 14,701 |
| Apr 19 2024 | 3.95 | -0.02 | -0.50% | 3.97 | 4.07 | 3.93 | 29,978 |
| Apr 18 2024 | 3.97 | 0.05 | 1.36% | 3.91 | 3.99 | 3.91 | 3,327 |
| Apr 17 2024 | 3.9166 | -0.05 | -1.35% | 4.01 | 4.01 | 3.90 | 10,083 |
| Apr 16 2024 | 3.97 | -0.01 | -0.25% | 3.94 | 4.03 | 3.62 | 15,093 |
| Apr 15 2024 | 3.98 | -0.08 | -1.85% | 4.05 | 4.05 | 3.95 | 8,357 |
| Apr 12 2024 | 4.055 | 0.01 | 0.37% | 4.01 | 4.31 | 3.97 | 92,098 |
| Apr 11 2024 | 4.04 | 0.21 | 5.48% | 3.85 | 4.04 | 3.75 | 25,867 |
| Apr 10 2024 | 3.83 | 0.15 | 4.08% | 3.665 | 3.8667 | 3.665 | 39,360 |
| Apr 09 2024 | 3.68 | 0.00 | 0.00% | 3.60 | 3.72 | 3.60 | 11,387 |
| Apr 08 2024 | 3.68 | 0.08 | 2.22% | 3.60 | 3.7466 | 3.60 | 21,388 |
| Apr 05 2024 | 3.60 | 0.00 | 0.00% | 3.58 | 3.6199 | 3.56 | 5,003 |
| Apr 04 2024 | 3.60 | 0.04 | 1.12% | 3.63 | 3.63 | 3.56 | 13,201 |
| Apr 03 2024 | 3.56 | 0.01 | 0.28% | 3.54 | 3.63 | 3.54 | 5,054 |
| Apr 02 2024 | 3.55 | -0.08 | -2.09% | 3.64 | 3.70 | 3.40 | 21,361 |
| Apr 01 2024 | 3.6256 | 0.00 | -0.12% | 3.63 | 3.6464 | 3.54 | 15,333 |
| Mar 28 2024 | 3.63 | -0.04 | -1.09% | 3.67 | 3.7103 | 3.63 | 12,182 |
| Mar 27 2024 | 3.67 | 0.01 | 0.27% | 3.67 | 3.70 | 3.62 | 19,740 |
| Mar 26 2024 | 3.66 | 0.05 | 1.39% | 3.64 | 3.66 | 3.62 | 18,523 |
| Mar 25 2024 | 3.61 | 0.01 | 0.28% | 3.62 | 3.64 | 3.5117 | 16,102 |
| Mar 22 2024 | 3.60 | 0.10 | 2.86% | 3.53 | 3.62 | 3.3257 | 32,403 |
| Mar 21 2024 | 3.50 | -0.06 | -1.69% | 3.56 | 3.6199 | 3.35 | 47,326 |
| Mar 20 2024 | 3.56 | 0.04 | 1.14% | 3.54 | 3.5897 | 3.36 | 65,532 |
| Mar 19 2024 | 3.52 | -0.06 | -1.68% | 3.54 | 3.62 | 3.52 | 23,139 |
| Mar 18 2024 | 3.58 | 0.02 | 0.42% | 3.51 | 3.63 | 3.51 | 19,660 |
| Mar 15 2024 | 3.565 | 0.34 | 10.37% | 3.25 | 3.5999 | 3.25 | 67,492 |
| Mar 14 2024 | 3.23 | -0.07 | -2.12% | 3.30 | 3.38 | 3.22 | 35,441 |
| Mar 13 2024 | 3.30 | -0.05 | -1.49% | 3.30 | 3.4252 | 3.30 | 20,798 |
| Mar 12 2024 | 3.35 | -0.01 | -0.30% | 3.31 | 3.45 | 3.28 | 42,070 |
| Mar 11 2024 | 3.36 | 0.01 | 0.30% | 3.35 | 3.55 | 3.3201 | 26,572 |
| Mar 08 2024 | 3.35 | -0.05 | -1.47% | 3.45 | 3.56 | 3.30 | 63,306 |
| Mar 07 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.55 | 3.35 | 5,657 |
| Mar 06 2024 | 3.40 | 0.05 | 1.49% | 3.37 | 3.40 | 3.33 | 9,326 |
| Mar 05 2024 | 3.35 | -0.03 | -0.89% | 3.36 | 3.41 | 3.29 | 19,823 |
| Mar 04 2024 | 3.38 | -0.15 | -4.25% | 3.51 | 3.52 | 3.38 | 24,609 |
| Mar 01 2024 | 3.53 | -0.06 | -1.53% | 3.60 | 3.60 | 3.53 | 3,456 |
| Feb 29 2024 | 3.585 | 0.02 | 0.42% | 3.57 | 3.60 | 3.53 | 5,993 |
| Feb 28 2024 | 3.57 | 0.01 | 0.28% | 3.57 | 3.63 | 3.5009 | 8,179 |
| Feb 27 2024 | 3.56 | -0.03 | -0.70% | 3.64 | 3.64 | 3.5001 | 7,242 |
| Feb 26 2024 | 3.585 | 0.12 | 3.31% | 3.49 | 3.63 | 3.49 | 18,322 |
| Feb 23 2024 | 3.47 | 0.00 | 0.00% | 3.47 | 3.58 | 3.43 | 8,688 |
| Feb 22 2024 | 3.47 | 0.09 | 2.51% | 3.40 | 3.47 | 3.40 | 619 |
| Feb 21 2024 | 3.385 | -0.07 | -1.88% | 3.42 | 3.44 | 3.3732 | 4,251 |
| Feb 20 2024 | 3.45 | -0.06 | -1.71% | 3.50 | 3.5899 | 3.44 | 17,363 |
| Feb 16 2024 | 3.51 | -0.05 | -1.40% | 3.57 | 3.60 | 3.51 | 7,901 |
| Feb 15 2024 | 3.56 | 0.01 | 0.28% | 3.60 | 3.65 | 3.5001 | 4,986 |
| Feb 14 2024 | 3.55 | 0.09 | 2.60% | 3.47 | 3.63 | 3.47 | 23,407 |
| Feb 13 2024 | 3.46 | 0.17 | 5.17% | 3.3161 | 3.48 | 3.26 | 15,457 |
| Feb 12 2024 | 3.29 | -0.01 | -0.30% | 3.32 | 3.32 | 3.2664 | 7,601 |
| Feb 09 2024 | 3.30 | 0.04 | 1.23% | 3.30 | 3.30 | 3.2301 | 15,884 |
| Feb 08 2024 | 3.26 | 0.00 | 0.00% | 3.27 | 3.33 | 3.25 | 13,591 |
| Feb 07 2024 | 3.26 | -0.04 | -1.06% | 3.26 | 3.30 | 3.25 | 7,757 |
| Feb 06 2024 | 3.295 | 0.11 | 3.29% | 3.31 | 3.31 | 3.21 | 16,298 |
| Feb 05 2024 | 3.19 | -0.06 | -1.85% | 3.25 | 3.30 | 3.18 | 20,888 |
| Feb 02 2024 | 3.25 | 0.12 | 3.83% | 3.13 | 3.26 | 3.13 | 9,913 |
| Feb 01 2024 | 3.13 | -0.05 | -1.57% | 3.18 | 3.18 | 3.12 | 5,429 |
| Jan 31 2024 | 3.18 | -0.16 | -4.79% | 3.35 | 3.35 | 3.1701 | 10,448 |
| Jan 30 2024 | 3.34 | 0.08 | 2.45% | 3.26 | 3.34 | 3.26 | 6,477 |
| Jan 29 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.30 | 3.26 | 5,004 |
| Jan 26 2024 | 3.26 | -0.03 | -0.91% | 3.29 | 3.30 | 3.2452 | 5,345 |
| Jan 25 2024 | 3.29 | 0.08 | 2.49% | 3.23 | 3.29 | 3.21 | 5,477 |
| Jan 24 2024 | 3.21 | -0.01 | -0.16% | 3.17 | 3.28 | 3.17 | 10,923 |
