Register for real-time alerts, custom portfolio, and market movers
SGC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 16.79 | 0.21 | 1.27% | 16.58 | 17.04 | 16.58 | 58,283 |
| Apr 19 2024 | 16.58 | 0.09 | 0.55% | 16.34 | 16.69 | 16.34 | 35,204 |
| Apr 18 2024 | 16.49 | 0.25 | 1.54% | 16.22 | 16.50 | 16.08 | 31,216 |
| Apr 17 2024 | 16.24 | -0.51 | -3.04% | 16.71 | 16.87 | 16.2374 | 37,336 |
| Apr 16 2024 | 16.75 | 0.28 | 1.70% | 16.46 | 17.05 | 16.29 | 91,571 |
| Apr 15 2024 | 16.47 | 0.63 | 3.98% | 15.87 | 16.51 | 15.87 | 58,475 |
| Apr 12 2024 | 15.84 | -0.67 | -4.06% | 16.51 | 16.51 | 15.68 | 36,039 |
| Apr 11 2024 | 16.51 | 0.19 | 1.16% | 16.26 | 16.55 | 16.19 | 26,145 |
| Apr 10 2024 | 16.32 | -0.48 | -2.86% | 16.67 | 16.77 | 16.11 | 34,325 |
| Apr 09 2024 | 16.80 | -0.10 | -0.59% | 16.95 | 16.97 | 16.72 | 36,221 |
| Apr 08 2024 | 16.90 | 0.48 | 2.92% | 16.42 | 17.03 | 16.39 | 59,937 |
| Apr 05 2024 | 16.42 | -0.03 | -0.18% | 16.39 | 16.69 | 16.0949 | 52,886 |
| Apr 04 2024 | 16.45 | -0.07 | -0.42% | 16.52 | 16.81 | 16.32 | 21,607 |
| Apr 03 2024 | 16.52 | -0.47 | -2.77% | 16.96 | 16.96 | 16.31 | 39,274 |
| Apr 02 2024 | 16.99 | -0.26 | -1.51% | 17.25 | 17.25 | 16.55 | 57,604 |
| Apr 01 2024 | 17.25 | 0.73 | 4.42% | 16.54 | 17.705 | 16.465 | 160,683 |
| Mar 28 2024 | 16.52 | -0.17 | -1.02% | 16.62 | 16.86 | 16.41 | 45,348 |
| Mar 27 2024 | 16.69 | 0.20 | 1.21% | 16.49 | 16.8999 | 16.49 | 75,362 |
| Mar 26 2024 | 16.49 | -0.27 | -1.61% | 16.75 | 16.875 | 16.38 | 61,499 |
| Mar 25 2024 | 16.76 | 0.23 | 1.39% | 16.53 | 16.98 | 16.40 | 93,371 |
| Mar 22 2024 | 16.53 | 0.01 | 0.06% | 16.67 | 16.86 | 16.39 | 47,394 |
| Mar 21 2024 | 16.52 | -0.05 | -0.30% | 16.45 | 16.94 | 16.31 | 128,009 |
| Mar 20 2024 | 16.57 | 0.40 | 2.47% | 16.09 | 16.80 | 15.79 | 89,674 |
| Mar 19 2024 | 16.17 | 0.45 | 2.86% | 15.41 | 16.24 | 15.41 | 108,441 |
| Mar 18 2024 | 15.72 | -0.88 | -5.30% | 16.60 | 16.72 | 15.3666 | 176,420 |
| Mar 15 2024 | 16.60 | 0.50 | 3.11% | 16.29 | 16.928 | 15.90 | 215,577 |
| Mar 14 2024 | 16.10 | 1.92 | 13.54% | 14.60 | 16.70 | 14.51 | 302,590 |
| Mar 13 2024 | 14.18 | 0.39 | 2.83% | 13.80 | 14.20 | 13.80 | 46,151 |
| Mar 12 2024 | 13.79 | -0.22 | -1.57% | 13.94 | 14.205 | 13.70 | 49,253 |
| Mar 11 2024 | 14.01 | -0.22 | -1.55% | 14.11 | 14.15 | 13.88 | 68,701 |
| Mar 08 2024 | 14.23 | 0.07 | 0.49% | 14.15 | 14.4399 | 14.09 | 43,606 |
| Mar 07 2024 | 14.16 | -0.05 | -0.35% | 14.23 | 14.36 | 14.005 | 31,887 |
| Mar 06 2024 | 14.21 | -0.26 | -1.80% | 14.43 | 14.43 | 14.06 | 35,565 |
| Mar 05 2024 | 14.47 | -0.05 | -0.34% | 14.39 | 14.80 | 14.39 | 42,696 |
| Mar 04 2024 | 14.52 | 0.27 | 1.89% | 14.24 | 14.56 | 14.085 | 49,161 |
| Mar 01 2024 | 14.25 | -0.12 | -0.84% | 13.83 | 14.25 | 13.60 | 53,196 |
| Feb 29 2024 | 14.37 | 0.11 | 0.77% | 14.27 | 14.45 | 14.17 | 25,482 |
| Feb 28 2024 | 14.26 | -0.14 | -0.97% | 14.24 | 14.40 | 14.105 | 78,537 |
| Feb 27 2024 | 14.40 | 0.34 | 2.42% | 13.93 | 14.40 | 13.86 | 84,605 |
| Feb 26 2024 | 14.06 | -0.14 | -0.99% | 14.24 | 14.37 | 13.96 | 107,149 |
| Feb 23 2024 | 14.20 | 0.09 | 0.64% | 13.98 | 14.25 | 13.84 | 37,128 |
| Feb 22 2024 | 14.11 | -0.17 | -1.19% | 14.17 | 14.20 | 13.70 | 58,813 |
| Feb 21 2024 | 14.28 | 0.45 | 3.25% | 13.86 | 14.30 | 13.86 | 29,996 |
| Feb 20 2024 | 13.83 | -0.68 | -4.69% | 14.48 | 14.48 | 13.83 | 43,069 |
| Feb 16 2024 | 14.51 | 0.16 | 1.11% | 14.26 | 14.59 | 14.21 | 52,723 |
| Feb 15 2024 | 14.35 | 0.22 | 1.56% | 14.07 | 14.46 | 14.01 | 68,748 |
| Feb 14 2024 | 14.13 | 0.64 | 4.74% | 13.70 | 14.16 | 13.585 | 33,317 |
| Feb 13 2024 | 13.49 | -0.35 | -2.53% | 13.70 | 13.99 | 13.255 | 49,151 |
| Feb 12 2024 | 13.84 | 0.11 | 0.80% | 13.72 | 14.235 | 13.72 | 45,362 |
| Feb 09 2024 | 13.73 | -0.01 | -0.07% | 13.84 | 13.84 | 13.61 | 29,113 |
| Feb 08 2024 | 13.74 | 0.11 | 0.81% | 13.74 | 13.96 | 13.55 | 24,026 |
| Feb 07 2024 | 13.63 | -0.48 | -3.40% | 14.11 | 14.11 | 13.42 | 30,975 |
| Feb 06 2024 | 14.11 | 0.42 | 3.07% | 13.56 | 14.31 | 13.56 | 64,230 |
| Feb 05 2024 | 13.69 | -0.06 | -0.44% | 13.54 | 13.76 | 13.22 | 40,235 |
| Feb 02 2024 | 13.75 | 0.00 | 0.00% | 13.56 | 13.75 | 13.39 | 23,667 |
| Feb 01 2024 | 13.75 | 0.43 | 3.23% | 13.24 | 13.77 | 13.22 | 37,097 |
| Jan 31 2024 | 13.32 | -0.47 | -3.41% | 13.68 | 13.725 | 13.21 | 36,263 |
| Jan 30 2024 | 13.79 | -0.30 | -2.13% | 14.05 | 14.1434 | 13.56 | 37,227 |
| Jan 29 2024 | 14.09 | 0.11 | 0.79% | 13.94 | 14.21 | 13.7025 | 67,897 |
| Jan 26 2024 | 13.98 | -0.13 | -0.92% | 14.14 | 14.1927 | 13.86 | 18,823 |
| Jan 25 2024 | 14.11 | 0.07 | 0.50% | 14.04 | 14.25 | 13.87 | 24,295 |
| Jan 24 2024 | 14.04 | 0.41 | 3.01% | 13.75 | 14.07 | 13.61 | 41,803 |
