Register for streaming realtime charts, analysis tools, and prices.
SGDM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 26.88 | 0.01 | 0.04% | 26.59 | 27.145 | 26.59 | 15,960 |
| May 07 2024 | 26.87 | -0.03 | -0.11% | 26.85 | 27.04 | 26.74 | 29,946 |
| May 06 2024 | 26.90 | 0.57 | 2.16% | 26.80 | 27.10 | 26.80 | 17,850 |
| May 03 2024 | 26.33 | 0.00 | 0.00% | 26.62 | 26.62 | 26.13 | 30,266 |
| May 02 2024 | 26.33 | -0.11 | -0.42% | 26.31 | 26.5555 | 26.12 | 14,015 |
| May 01 2024 | 26.44 | 0.23 | 0.88% | 26.42 | 27.21 | 26.21 | 30,991 |
| Apr 30 2024 | 26.21 | -1.08 | -3.96% | 26.82 | 26.88 | 26.205 | 41,517 |
| Apr 29 2024 | 27.29 | 0.09 | 0.33% | 27.50 | 27.50 | 26.91 | 31,400 |
| Apr 26 2024 | 27.2008 | 0.18 | 0.67% | 27.33 | 27.39 | 27.0901 | 21,776 |
| Apr 25 2024 | 27.02 | 0.84 | 3.21% | 26.21 | 27.2455 | 26.15 | 30,150 |
| Apr 24 2024 | 26.18 | -0.02 | -0.08% | 26.06 | 26.29 | 26.05 | 17,582 |
| Apr 23 2024 | 26.20 | 0.44 | 1.71% | 25.61 | 26.30 | 25.28 | 25,074 |
| Apr 22 2024 | 25.76 | -1.08 | -4.02% | 25.95 | 26.36 | 25.72 | 45,455 |
| Apr 19 2024 | 26.84 | 0.31 | 1.17% | 26.58 | 26.97 | 26.58 | 26,926 |
| Apr 18 2024 | 26.5296 | 0.12 | 0.45% | 26.77 | 26.77 | 26.40 | 21,597 |
| Apr 17 2024 | 26.41 | 0.37 | 1.42% | 26.20 | 26.60 | 26.13 | 29,848 |
| Apr 16 2024 | 26.04 | -0.31 | -1.18% | 26.29 | 26.29 | 25.62 | 26,793 |
| Apr 15 2024 | 26.35 | -0.30 | -1.13% | 27.05 | 27.05 | 26.01 | 42,493 |
| Apr 12 2024 | 26.65 | -0.36 | -1.33% | 27.54 | 28.09 | 26.4438 | 70,184 |
| Apr 11 2024 | 27.01 | 0.23 | 0.86% | 27.01 | 27.0725 | 26.55 | 22,033 |
| Apr 10 2024 | 26.78 | -0.24 | -0.89% | 26.30 | 26.9758 | 26.26 | 32,726 |
| Apr 09 2024 | 27.0212 | 0.40 | 1.49% | 26.96 | 27.31 | 26.881 | 100,958 |
| Apr 08 2024 | 26.6243 | -0.02 | -0.08% | 26.95 | 27.255 | 26.31 | 75,285 |
| Apr 05 2024 | 26.6465 | 0.67 | 2.57% | 26.01 | 26.8499 | 25.9599 | 35,240 |
| Apr 04 2024 | 25.98 | -0.22 | -0.82% | 26.29 | 26.29 | 25.88 | 37,677 |
| Apr 03 2024 | 26.1957 | 0.50 | 1.93% | 25.71 | 26.308 | 25.71 | 40,635 |
| Apr 02 2024 | 25.70 | 0.02 | 0.08% | 25.83 | 25.85 | 25.52 | 41,361 |
| Apr 01 2024 | 25.68 | 0.34 | 1.34% | 25.91 | 26.00 | 25.38 | 45,682 |
| Mar 28 2024 | 25.34 | 0.57 | 2.30% | 25.00 | 25.40 | 24.91 | 81,194 |
| Mar 27 2024 | 24.77 | 0.91 | 3.81% | 23.97 | 24.77 | 23.97 | 19,487 |
| Mar 26 2024 | 23.86 | 0.09 | 0.38% | 24.19 | 24.19 | 23.84 | 35,042 |
| Mar 25 2024 | 23.77 | 0.08 | 0.34% | 23.81 | 24.15 | 23.77 | 42,525 |
| Mar 22 2024 | 23.69 | -0.28 | -1.17% | 23.80 | 24.01 | 23.61 | 25,243 |
| Mar 21 2024 | 23.97 | -0.16 | -0.66% | 24.37 | 24.67 | 23.97 | 28,279 |
| Mar 20 2024 | 24.13 | 0.82 | 3.52% | 23.22 | 24.40 | 23.18 | 41,149 |
| Mar 19 2024 | 23.31 | -0.47 | -1.98% | 23.59 | 23.60 | 23.27 | 24,333 |
| Mar 18 2024 | 23.7809 | -0.08 | -0.35% | 23.87 | 23.90 | 23.635 | 16,886 |
| Mar 15 2024 | 23.8651 | 0.06 | 0.23% | 23.71 | 23.90 | 23.60 | 15,942 |
| Mar 14 2024 | 23.81 | -0.31 | -1.29% | 23.87 | 23.98 | 23.63 | 96,705 |
| Mar 13 2024 | 24.12 | 0.47 | 1.99% | 23.77 | 24.23 | 23.77 | 20,573 |
| Mar 12 2024 | 23.65 | -0.39 | -1.62% | 23.67 | 23.72 | 23.37 | 24,297 |
| Mar 11 2024 | 24.04 | 0.22 | 0.92% | 23.74 | 24.14 | 23.74 | 54,437 |
| Mar 08 2024 | 23.82 | -0.02 | -0.08% | 23.97 | 24.02 | 23.70 | 51,734 |
| Mar 07 2024 | 23.84 | 0.37 | 1.58% | 23.74 | 23.84 | 23.60 | 31,559 |
| Mar 06 2024 | 23.47 | 0.29 | 1.25% | 23.46 | 23.685 | 23.3001 | 46,270 |
| Mar 05 2024 | 23.18 | 0.23 | 1.00% | 23.21 | 23.33 | 23.05 | 32,193 |
| Mar 04 2024 | 22.95 | 0.97 | 4.41% | 21.97 | 22.95 | 21.97 | 56,597 |
| Mar 01 2024 | 21.98 | 0.69 | 3.24% | 21.45 | 22.0599 | 21.15 | 38,221 |
| Feb 29 2024 | 21.29 | 0.53 | 2.55% | 21.23 | 21.43 | 21.2006 | 28,653 |
| Feb 28 2024 | 20.76 | -0.27 | -1.28% | 20.89 | 20.91 | 20.74 | 27,312 |
| Feb 27 2024 | 21.03 | -0.15 | -0.73% | 21.30 | 21.32 | 20.9601 | 23,053 |
| Feb 26 2024 | 21.1846 | -0.16 | -0.76% | 21.35 | 21.35 | 21.11 | 40,373 |
| Feb 23 2024 | 21.3479 | 0.01 | 0.07% | 21.42 | 21.7699 | 21.12 | 25,175 |
| Feb 22 2024 | 21.3331 | -0.60 | -2.72% | 21.72 | 21.72 | 21.31 | 40,091 |
| Feb 21 2024 | 21.93 | 0.08 | 0.38% | 21.89 | 22.09 | 21.57 | 31,100 |
| Feb 20 2024 | 21.8475 | -0.05 | -0.24% | 22.01 | 22.0999 | 21.772 | 24,234 |
| Feb 16 2024 | 21.90 | 0.22 | 1.01% | 21.58 | 22.01 | 21.58 | 28,683 |
| Feb 15 2024 | 21.68 | 0.70 | 3.34% | 21.20 | 21.83 | 21.20 | 50,222 |
| Feb 14 2024 | 20.9796 | 0.13 | 0.62% | 20.98 | 21.04 | 20.72 | 34,067 |
| Feb 13 2024 | 20.85 | -1.51 | -6.77% | 21.83 | 21.83 | 20.75 | 80,367 |
| Feb 12 2024 | 22.3646 | 0.26 | 1.18% | 22.10 | 22.45 | 22.09 | 15,746 |
| Feb 09 2024 | 22.1042 | -0.24 | -1.06% | 22.35 | 22.35 | 21.90 | 29,811 |
