Register for streaming realtime charts, analysis tools, and prices.
SGM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 26.10 | -0.05 | -0.19% | 26.05 | 26.10 | 26.00 | 9,143 |
| May 15 2024 | 26.15 | 0.10 | 0.38% | 26.15 | 26.20 | 26.05 | 3,232 |
| May 14 2024 | 26.05 | -0.10 | -0.38% | 26.15 | 26.15 | 26.05 | 3,399 |
| May 13 2024 | 26.15 | 0.00 | 0.00% | 26.15 | 26.20 | 26.15 | 3,556 |
| May 10 2024 | 26.15 | -0.05 | -0.19% | 26.15 | 26.20 | 26.15 | 13,424 |
| May 09 2024 | 26.20 | 0.05 | 0.19% | 26.15 | 26.20 | 26.10 | 5,745 |
| May 08 2024 | 26.15 | -0.15 | -0.57% | 26.25 | 26.25 | 26.10 | 4,224 |
| May 07 2024 | 26.30 | 0.00 | 0.00% | 26.35 | 26.35 | 26.25 | 3,979 |
| May 06 2024 | 26.30 | -0.05 | -0.19% | 26.20 | 26.35 | 26.15 | 5,630 |
| May 03 2024 | 26.35 | -0.05 | -0.19% | 26.50 | 26.50 | 26.25 | 14,076 |
| May 02 2024 | 26.40 | 0.10 | 0.38% | 26.35 | 26.45 | 26.30 | 10,819 |
| May 01 2024 | 26.30 | 0.00 | 0.00% | 26.30 | 26.30 | 26.30 | 0.00 |
| Apr 30 2024 | 26.30 | 0.20 | 0.77% | 26.20 | 26.45 | 26.15 | 13,351 |
| Apr 29 2024 | 26.10 | -12.25 | -31.94% | 26.20 | 26.20 | 25.95 | 11,751 |
| Apr 26 2024 | 38.35 | 0.10 | 0.26% | 38.25 | 38.35 | 38.05 | 9,764 |
| Apr 25 2024 | 38.25 | -0.05 | -0.13% | 38.55 | 38.55 | 38.20 | 5,785 |
| Apr 24 2024 | 38.30 | 0.05 | 0.13% | 38.15 | 38.30 | 38.15 | 9,065 |
| Apr 23 2024 | 38.25 | 0.05 | 0.13% | 38.20 | 38.25 | 38.15 | 6,785 |
| Apr 22 2024 | 38.20 | -0.10 | -0.26% | 38.35 | 38.40 | 38.20 | 9,649 |
| Apr 19 2024 | 38.30 | -0.10 | -0.26% | 38.40 | 38.40 | 38.25 | 13,713 |
| Apr 18 2024 | 38.40 | 0.20 | 0.52% | 38.55 | 38.55 | 38.05 | 10,107 |
| Apr 17 2024 | 38.20 | 1.75 | 4.80% | 37.85 | 38.40 | 37.75 | 32,337 |
| Apr 16 2024 | 36.45 | -0.50 | -1.35% | 36.75 | 36.75 | 36.40 | 5,825 |
| Apr 15 2024 | 36.95 | 0.65 | 1.79% | 36.60 | 37.20 | 36.60 | 4,091 |
| Apr 12 2024 | 36.30 | -0.45 | -1.22% | 36.75 | 37.05 | 36.30 | 4,298 |
| Apr 11 2024 | 36.75 | 0.75 | 2.08% | 36.10 | 36.75 | 36.05 | 5,319 |
| Apr 10 2024 | 36.00 | -0.15 | -0.41% | 36.20 | 36.20 | 35.90 | 4,090 |
| Apr 09 2024 | 36.15 | -0.20 | -0.55% | 36.30 | 36.50 | 36.15 | 2,826 |
| Apr 08 2024 | 36.35 | 0.10 | 0.28% | 36.325 | 36.70 | 36.15 | 3,193 |
| Apr 05 2024 | 36.25 | 0.40 | 1.12% | 35.80 | 36.30 | 35.80 | 5,036 |
| Apr 04 2024 | 35.85 | 0.30 | 0.84% | 35.775 | 35.95 | 35.70 | 3,114 |
| Apr 03 2024 | 35.55 | 0.20 | 0.57% | 35.35 | 35.55 | 35.05 | 3,802 |
| Apr 02 2024 | 35.35 | -0.10 | -0.28% | 35.65 | 35.80 | 35.30 | 4,225 |
| Apr 01 2024 | 35.45 | 0.00 | 0.00% | 35.45 | 35.45 | 35.45 | 0.00 |
| Mar 29 2024 | 35.45 | 0.00 | 0.00% | 35.45 | 35.45 | 35.45 | 0.00 |
| Mar 28 2024 | 35.45 | -0.15 | -0.42% | 35.40 | 35.55 | 35.35 | 4,589 |
| Mar 27 2024 | 35.60 | -0.40 | -1.11% | 35.90 | 35.90 | 35.50 | 3,662 |
| Mar 26 2024 | 36.00 | -0.30 | -0.83% | 36.25 | 36.55 | 35.75 | 4,977 |
| Mar 25 2024 | 36.30 | 1.35 | 3.86% | 35.55 | 36.875 | 35.55 | 7,602 |
| Mar 22 2024 | 34.95 | -0.15 | -0.43% | 35.15 | 35.15 | 34.675 | 2,521 |
| Mar 21 2024 | 35.10 | 0.80 | 2.33% | 34.45 | 35.10 | 34.30 | 3,193 |
| Mar 20 2024 | 34.30 | -0.20 | -0.58% | 34.60 | 34.65 | 34.30 | 2,506 |
| Mar 19 2024 | 34.50 | -0.55 | -1.57% | 34.95 | 35.25 | 34.50 | 5,012 |
| Mar 18 2024 | 35.05 | 0.40 | 1.15% | 35.30 | 35.55 | 34.85 | 2,524 |
| Mar 15 2024 | 34.65 | -0.05 | -0.14% | 34.90 | 35.70 | 34.65 | 2,691 |
| Mar 14 2024 | 34.70 | 0.25 | 0.73% | 34.60 | 34.90 | 34.55 | 4,354 |
| Mar 13 2024 | 34.45 | -0.20 | -0.58% | 34.65 | 34.65 | 34.45 | 2,419 |
| Mar 12 2024 | 34.65 | 0.05 | 0.14% | 34.65 | 34.70 | 34.55 | 1,767 |
| Mar 11 2024 | 34.60 | -0.25 | -0.72% | 34.90 | 34.95 | 34.50 | 2,530 |
| Mar 08 2024 | 34.85 | -0.05 | -0.14% | 34.90 | 34.95 | 34.65 | 2,556 |
| Mar 07 2024 | 34.90 | 0.15 | 0.43% | 34.75 | 34.95 | 34.70 | 1,768 |
| Mar 06 2024 | 34.75 | 0.25 | 0.72% | 34.65 | 34.75 | 34.50 | 2,038 |
| Mar 05 2024 | 34.50 | -0.20 | -0.58% | 34.70 | 34.80 | 34.30 | 3,476 |
| Mar 04 2024 | 34.70 | 0.30 | 0.87% | 34.45 | 34.75 | 34.45 | 3,698 |
| Mar 01 2024 | 34.40 | 0.40 | 1.18% | 34.25 | 34.45 | 34.10 | 6,696 |
| Feb 29 2024 | 34.00 | -0.25 | -0.73% | 34.25 | 34.75 | 34.00 | 5,312 |
| Feb 28 2024 | 34.25 | -0.05 | -0.15% | 34.25 | 34.30 | 34.15 | 5,469 |
| Feb 27 2024 | 34.30 | -0.30 | -0.87% | 34.60 | 34.80 | 34.15 | 4,331 |
| Feb 26 2024 | 34.60 | -0.25 | -0.72% | 34.95 | 34.95 | 34.60 | 3,690 |
| Feb 23 2024 | 34.85 | -0.10 | -0.29% | 34.80 | 35.00 | 34.75 | 4,707 |
| Feb 22 2024 | 34.95 | 0.25 | 0.72% | 34.80 | 35.15 | 34.75 | 6,598 |
| Feb 21 2024 | 34.70 | 0.05 | 0.14% | 34.90 | 34.90 | 34.60 | 2,541 |
| Feb 20 2024 | 34.65 | -0.15 | -0.43% | 35.00 | 35.00 | 34.65 | 3,360 |
| Feb 19 2024 | 34.80 | -0.25 | -0.71% | 35.20 | 35.30 | 34.70 | 4,185 |
