Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SGE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.1401 | 0.03 | 2.71% | 1.14 | 1.20 | 1.12 | 279,948 |
| May 02 2024 | 1.11 | -0.05 | -4.31% | 1.16 | 1.205 | 1.04 | 6,043 |
| May 01 2024 | 1.16 | -0.01 | -0.85% | 1.212 | 1.212 | 1.15 | 1,120 |
| Apr 30 2024 | 1.17 | -0.04 | -3.31% | 1.26 | 1.26 | 1.165 | 709 |
| Apr 29 2024 | 1.21 | 0.05 | 4.31% | 1.18 | 1.2209 | 1.145 | 2,699 |
| Apr 26 2024 | 1.16 | -0.04 | -3.33% | 1.18 | 1.20 | 1.08 | 2,465 |
| Apr 25 2024 | 1.20 | 0.03 | 2.56% | 1.10 | 1.20 | 1.06 | 10,244 |
| Apr 24 2024 | 1.17 | -0.13 | -10.00% | 1.30 | 1.30 | 1.10 | 26,279 |
| Apr 23 2024 | 1.30 | -0.09 | -6.47% | 1.388 | 1.388 | 1.19 | 2,077 |
| Apr 22 2024 | 1.39 | -0.01 | -0.71% | 1.10 | 1.40 | 1.10 | 38,376 |
| Apr 19 2024 | 1.40 | 0.00 | 0.00% | 1.30 | 1.42 | 1.11 | 6,923 |
| Apr 18 2024 | 1.40 | 0.08 | 6.08% | 1.16 | 1.40 | 1.16 | 8,613 |
| Apr 17 2024 | 1.3198 | 0.23 | 21.08% | 1.20 | 1.3198 | 1.11 | 2,589 |
| Apr 16 2024 | 1.09 | -0.16 | -12.80% | 1.2102 | 1.245 | 1.08 | 16,203 |
| Apr 15 2024 | 1.25 | 0.07 | 5.93% | 1.21 | 1.3236 | 1.21 | 929 |
| Apr 12 2024 | 1.18 | -0.10 | -7.81% | 1.30 | 1.30 | 1.18 | 247 |
| Apr 11 2024 | 1.28 | 0.04 | 3.22% | 1.15 | 1.28 | 1.15 | 1,789 |
| Apr 10 2024 | 1.2401 | 0.01 | 0.82% | 1.24 | 1.2401 | 1.24 | 1,292 |
| Apr 09 2024 | 1.23 | -0.09 | -6.82% | 1.31 | 1.33 | 1.1976 | 1,896 |
| Apr 08 2024 | 1.32 | -0.12 | -8.33% | 1.45 | 1.45 | 1.28 | 5,423 |
| Apr 05 2024 | 1.44 | 0.24 | 20.00% | 1.20 | 1.44 | 1.15 | 15,490 |
| Apr 04 2024 | 1.20 | -0.03 | -2.52% | 1.24 | 1.24 | 1.16 | 6,193 |
| Apr 03 2024 | 1.231 | -0.03 | -2.45% | 1.2584 | 1.26 | 1.231 | 423 |
| Apr 02 2024 | 1.2619 | -0.06 | -4.40% | 1.25 | 1.2619 | 1.25 | 396 |
| Apr 01 2024 | 1.32 | -0.15 | -10.20% | 1.44 | 1.47 | 1.19 | 4,284 |
| Mar 28 2024 | 1.47 | 0.26 | 21.49% | 1.37 | 1.59 | 1.36 | 39,342 |
| Mar 27 2024 | 1.21 | 0.02 | 1.67% | 1.23 | 1.37 | 1.1901 | 1,581 |
| Mar 26 2024 | 1.1901 | -0.15 | -11.18% | 1.26 | 1.29 | 1.19 | 10,570 |
| Mar 25 2024 | 1.3399 | 0.17 | 14.52% | 1.34 | 1.34 | 1.16 | 22,691 |
| Mar 22 2024 | 1.17 | -0.02 | -1.68% | 1.27 | 1.30 | 1.13 | 2,391 |
| Mar 21 2024 | 1.19 | 0.00 | 0.00% | 1.22 | 1.22 | 1.19 | 8,098 |
| Mar 20 2024 | 1.19 | 0.02 | 1.71% | 1.40 | 1.40 | 1.18 | 647 |
| Mar 19 2024 | 1.17 | -0.12 | -9.30% | 1.25 | 1.40 | 1.0755 | 11,255 |
| Mar 18 2024 | 1.29 | 0.04 | 3.20% | 1.26 | 1.2963 | 1.26 | 3,834 |
| Mar 15 2024 | 1.25 | -0.09 | -6.72% | 1.34 | 1.34 | 1.16 | 4,176 |
| Mar 14 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.34 | 1.34 | 21 |
| Mar 13 2024 | 1.34 | -0.02 | -1.11% | 1.35 | 1.35 | 1.34 | 513 |
| Mar 12 2024 | 1.355 | 0.02 | 1.24% | 1.38 | 1.39 | 1.34 | 1,413 |
| Mar 11 2024 | 1.3384 | -0.01 | -1.09% | 1.35 | 1.35 | 1.1437 | 4,121 |
| Mar 08 2024 | 1.3532 | 0.08 | 6.52% | 1.32 | 1.3532 | 1.28 | 3,163 |
| Mar 07 2024 | 1.2704 | -0.01 | -1.14% | 1.32 | 1.32 | 1.2704 | 870 |
| Mar 06 2024 | 1.285 | -0.04 | -2.65% | 1.235 | 1.285 | 1.235 | 620 |
| Mar 05 2024 | 1.32 | 0.02 | 1.53% | 1.363 | 1.40 | 1.32 | 3,411 |
| Mar 04 2024 | 1.3001 | -0.03 | -2.25% | 1.35 | 1.38 | 1.257 | 2,257 |
| Mar 01 2024 | 1.33 | 0.11 | 9.02% | 1.23 | 1.45 | 1.23 | 17,238 |
| Feb 29 2024 | 1.22 | 0.07 | 5.88% | 1.20 | 1.3289 | 1.15 | 12,239 |
| Feb 28 2024 | 1.1522 | 0.02 | 1.96% | 1.18 | 1.2099 | 1.11 | 13,087 |
| Feb 27 2024 | 1.13 | 0.06 | 5.60% | 1.10 | 1.15 | 1.10 | 76,808 |
| Feb 26 2024 | 1.0701 | -0.02 | -1.83% | 1.10 | 1.11 | 1.0701 | 868 |
| Feb 23 2024 | 1.09 | -0.15 | -12.10% | 1.1012 | 1.14 | 1.09 | 5,276 |
| Feb 22 2024 | 1.24 | 0.05 | 4.20% | 1.12 | 1.2442 | 1.12 | 4,483 |
| Feb 21 2024 | 1.19 | 0.01 | 0.85% | 1.34 | 1.34 | 1.09 | 8,913 |
| Feb 20 2024 | 1.18 | 0.06 | 5.36% | 1.13 | 1.20 | 1.13 | 4,368 |
| Feb 16 2024 | 1.12 | -0.04 | -3.83% | 1.05 | 1.15 | 1.03 | 3,952 |
| Feb 15 2024 | 1.1646 | 0.09 | 8.73% | 1.09 | 1.1646 | 1.09 | 2,310 |
| Feb 14 2024 | 1.0711 | 0.01 | 1.05% | 1.11 | 1.11 | 1.0711 | 832 |
| Feb 13 2024 | 1.06 | -0.11 | -9.40% | 1.16 | 1.16 | 1.05 | 1,689 |
| Feb 12 2024 | 1.17 | 0.15 | 14.72% | 1.05 | 1.19 | 1.05 | 16,383 |
| Feb 09 2024 | 1.0199 | -0.05 | -4.68% | 1.19 | 1.19 | 1.0199 | 6,873 |
| Feb 08 2024 | 1.07 | -0.07 | -6.14% | 1.20 | 1.20 | 1.0359 | 6,180 |
| Feb 07 2024 | 1.14 | 0.03 | 2.70% | 1.14 | 1.14 | 1.14 | 251 |
| Feb 06 2024 | 1.11 | -0.01 | -0.89% | 1.12 | 1.15 | 1.11 | 1,211 |
