Register to chat with like-minded investors on our interactive forums.
SGM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 10.88 | 0.10 | 0.93% | 10.76 | 10.90 | 10.65 | 482,777 |
| May 09 2024 | 10.78 | -0.24 | -2.18% | 11.05 | 11.06 | 10.77 | 828,578 |
| May 08 2024 | 11.02 | -0.02 | -0.18% | 10.76 | 11.07 | 10.62 | 1,019,705 |
| May 07 2024 | 11.04 | -0.74 | -6.28% | 10.80 | 11.81 | 10.44 | 1,995,873 |
| May 06 2024 | 11.78 | 0.04 | 0.34% | 11.71 | 11.83 | 11.65 | 244,669 |
| May 03 2024 | 11.74 | 0.04 | 0.34% | 11.79 | 11.83 | 11.70 | 548,798 |
| May 02 2024 | 11.70 | -0.01 | -0.09% | 11.68 | 13.50 | 11.62 | 282,013 |
| May 01 2024 | 11.71 | -0.30 | -2.50% | 11.83 | 11.83 | 11.63 | 304,020 |
| Apr 30 2024 | 12.01 | -0.10 | -0.83% | 12.11 | 12.13 | 11.96 | 161,343 |
| Apr 29 2024 | 12.11 | 0.34 | 2.89% | 12.01 | 12.14 | 11.74 | 281,893 |
| Apr 26 2024 | 11.77 | -0.06 | -0.51% | 11.80 | 11.84 | 11.73 | 174,054 |
| Apr 24 2024 | 11.83 | 0.02 | 0.17% | 11.90 | 11.90 | 11.68 | 322,744 |
| Apr 23 2024 | 11.81 | 0.09 | 0.77% | 11.79 | 12.05 | 11.65 | 282,448 |
| Apr 22 2024 | 11.72 | 0.00 | 0.00% | 12.00 | 12.04 | 11.70 | 295,354 |
| Apr 19 2024 | 11.72 | -0.31 | -2.58% | 11.91 | 17.01 | 11.64 | 437,948 |
| Apr 18 2024 | 12.03 | -0.11 | -0.91% | 12.20 | 13.75 | 12.01 | 379,494 |
| Apr 17 2024 | 12.14 | 0.02 | 0.17% | 12.00 | 12.29 | 11.95 | 275,211 |
| Apr 16 2024 | 12.12 | -0.30 | -2.42% | 12.25 | 12.26 | 12.03 | 342,060 |
| Apr 15 2024 | 12.42 | -0.02 | -0.16% | 12.30 | 12.47 | 12.22 | 297,696 |
| Apr 12 2024 | 12.44 | 0.03 | 0.24% | 12.33 | 12.44 | 12.31 | 176,153 |
| Apr 11 2024 | 12.41 | -0.12 | -0.96% | 12.31 | 12.51 | 12.23 | 322,368 |
| Apr 10 2024 | 12.53 | 0.16 | 1.29% | 12.51 | 12.66 | 12.43 | 301,212 |
| Apr 09 2024 | 12.37 | -0.05 | -0.40% | 12.42 | 12.58 | 12.33 | 381,042 |
| Apr 08 2024 | 12.42 | 0.04 | 0.32% | 12.38 | 12.54 | 12.23 | 293,387 |
| Apr 05 2024 | 12.38 | -0.22 | -1.75% | 12.51 | 12.51 | 12.31 | 207,729 |
| Apr 04 2024 | 12.60 | 0.27 | 2.19% | 12.49 | 12.71 | 12.49 | 467,593 |
| Apr 03 2024 | 12.33 | -0.02 | -0.16% | 12.28 | 12.47 | 12.21 | 389,425 |
| Apr 02 2024 | 12.35 | -0.33 | -2.60% | 12.58 | 12.76 | 12.35 | 1,199,446 |
| Mar 28 2024 | 12.68 | 0.36 | 2.92% | 12.55 | 12.69 | 12.49 | 417,502 |
| Mar 27 2024 | 12.32 | 0.09 | 0.74% | 12.11 | 12.33 | 12.10 | 304,387 |
| Mar 26 2024 | 12.23 | 0.04 | 0.33% | 12.11 | 12.405 | 12.095 | 1,089,015 |
| Mar 25 2024 | 12.19 | 0.25 | 2.09% | 12.27 | 12.52 | 12.11 | 680,925 |
| Mar 22 2024 | 11.94 | -0.36 | -2.93% | 12.16 | 15.01 | 11.92 | 456,802 |
| Mar 21 2024 | 12.30 | 0.24 | 1.99% | 12.19 | 16.00 | 12.01 | 750,574 |
| Mar 20 2024 | 12.06 | 0.16 | 1.34% | 11.85 | 12.09 | 11.775 | 577,749 |
| Mar 19 2024 | 11.90 | -0.02 | -0.17% | 11.90 | 11.93 | 11.61 | 373,107 |
| Mar 18 2024 | 11.92 | 0.16 | 1.36% | 11.83 | 11.95 | 11.65 | 449,169 |
| Mar 15 2024 | 11.76 | -0.12 | -0.97% | 11.79 | 11.83 | 11.60 | 1,331,543 |
| Mar 14 2024 | 11.875 | 0.03 | 0.21% | 12.12 | 12.14 | 11.79 | 424,676 |
| Mar 13 2024 | 11.85 | 0.10 | 0.85% | 11.79 | 11.90 | 11.75 | 244,852 |
| Mar 12 2024 | 11.75 | -0.07 | -0.59% | 11.78 | 11.85 | 11.60 | 950,192 |
| Mar 11 2024 | 11.82 | -0.36 | -2.96% | 11.96 | 12.07 | 11.78 | 271,139 |
| Mar 08 2024 | 12.18 | 0.19 | 1.58% | 12.14 | 12.35 | 12.11 | 219,948 |
| Mar 07 2024 | 11.99 | -0.07 | -0.58% | 12.21 | 12.22 | 11.91 | 529,434 |
| Mar 06 2024 | 12.06 | -0.03 | -0.25% | 12.05 | 12.09 | 11.83 | 539,445 |
| Mar 05 2024 | 12.09 | -0.07 | -0.58% | 12.14 | 12.225 | 12.08 | 355,919 |
| Mar 04 2024 | 12.16 | -0.23 | -1.86% | 12.43 | 12.43 | 12.13 | 248,588 |
| Mar 01 2024 | 12.39 | 0.11 | 0.90% | 12.35 | 12.46 | 12.24 | 285,620 |
| Feb 29 2024 | 12.28 | 0.03 | 0.24% | 12.33 | 12.54 | 12.14 | 773,451 |
| Feb 28 2024 | 12.25 | -0.16 | -1.29% | 12.50 | 12.57 | 12.21 | 485,898 |
| Feb 27 2024 | 12.41 | -0.08 | -0.64% | 12.47 | 12.74 | 12.29 | 684,199 |
| Feb 26 2024 | 12.49 | -0.19 | -1.50% | 12.66 | 12.81 | 12.41 | 513,704 |
| Feb 23 2024 | 12.68 | 0.14 | 1.12% | 12.55 | 12.70 | 12.41 | 417,091 |
| Feb 22 2024 | 12.54 | -0.05 | -0.40% | 12.32 | 12.66 | 12.30 | 892,298 |
| Feb 21 2024 | 12.59 | -0.52 | -3.97% | 12.80 | 12.80 | 12.01 | 1,314,147 |
| Feb 20 2024 | 13.11 | -1.33 | -9.21% | 13.71 | 13.73 | 12.87 | 1,489,147 |
| Feb 19 2024 | 14.44 | 0.10 | 0.70% | 14.41 | 14.555 | 14.19 | 186,163 |
| Feb 16 2024 | 14.34 | 0.17 | 1.20% | 14.25 | 17.01 | 12.51 | 311,196 |
| Feb 15 2024 | 14.17 | -0.16 | -1.08% | 14.49 | 14.49 | 14.13 | 192,782 |
| Feb 14 2024 | 14.325 | -0.02 | -0.14% | 14.18 | 14.33 | 13.98 | 306,484 |
| Feb 13 2024 | 14.345 | -0.16 | -1.07% | 14.55 | 14.55 | 14.31 | 192,872 |
