Register for streaming realtime charts, analysis tools, and prices.
SG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 26.20 | 0.00 | 0.00% | 26.25 | 26.25 | 26.20 | 120,550 |
| May 20 2024 | 26.20 | 0.00 | 0.00% | 26.25 | 26.30 | 26.20 | 86,836 |
| May 17 2024 | 26.20 | 0.15 | 0.58% | 26.05 | 26.30 | 26.05 | 170,444 |
| May 16 2024 | 26.05 | -0.10 | -0.38% | 26.05 | 26.10 | 26.00 | 83,157 |
| May 15 2024 | 26.15 | 0.10 | 0.38% | 26.10 | 26.15 | 26.05 | 103,774 |
| May 14 2024 | 26.05 | -0.15 | -0.57% | 26.20 | 26.20 | 26.05 | 147,258 |
| May 13 2024 | 26.20 | 0.05 | 0.19% | 26.20 | 26.20 | 26.10 | 59,421 |
| May 10 2024 | 26.15 | -0.05 | -0.19% | 26.10 | 26.20 | 26.10 | 40,818 |
| May 09 2024 | 26.20 | 0.05 | 0.19% | 26.20 | 26.20 | 26.10 | 57,062 |
| May 08 2024 | 26.15 | -0.15 | -0.57% | 26.25 | 26.30 | 26.10 | 109,341 |
| May 07 2024 | 26.30 | 0.00 | 0.00% | 26.40 | 26.40 | 26.25 | 104,760 |
| May 06 2024 | 26.30 | -0.10 | -0.38% | 26.40 | 26.40 | 26.15 | 264,621 |
| May 03 2024 | 26.40 | -0.05 | -0.19% | 26.40 | 26.45 | 26.30 | 174,040 |
| May 02 2024 | 26.45 | 0.20 | 0.76% | 26.40 | 26.50 | 26.30 | 173,070 |
| Apr 30 2024 | 26.25 | 0.10 | 0.38% | 26.15 | 26.45 | 26.15 | 245,654 |
| Apr 29 2024 | 26.15 | -12.10 | -31.63% | 26.25 | 26.25 | 25.95 | 556,886 |
| Apr 26 2024 | 38.25 | 0.00 | 0.00% | 38.30 | 38.35 | 38.00 | 383,479 |
| Apr 25 2024 | 38.25 | 0.00 | 0.00% | 38.35 | 38.55 | 38.20 | 304,589 |
| Apr 24 2024 | 38.25 | 0.10 | 0.26% | 38.20 | 38.35 | 38.15 | 151,250 |
| Apr 23 2024 | 38.15 | -0.15 | -0.39% | 38.30 | 38.30 | 38.15 | 149,898 |
| Apr 22 2024 | 38.30 | 0.05 | 0.13% | 38.35 | 38.40 | 38.20 | 253,593 |
| Apr 19 2024 | 38.25 | -0.15 | -0.39% | 38.35 | 38.40 | 38.25 | 210,424 |
| Apr 18 2024 | 38.40 | 0.25 | 0.66% | 38.20 | 38.40 | 38.05 | 354,352 |
| Apr 17 2024 | 38.15 | 1.65 | 4.52% | 37.75 | 38.40 | 37.65 | 757,796 |
| Apr 16 2024 | 36.50 | -0.45 | -1.22% | 36.65 | 36.80 | 36.40 | 105,247 |
| Apr 15 2024 | 36.95 | 0.65 | 1.79% | 36.70 | 37.20 | 36.55 | 129,640 |
| Apr 12 2024 | 36.30 | -0.45 | -1.22% | 36.75 | 37.10 | 36.30 | 175,408 |
| Apr 11 2024 | 36.75 | 0.65 | 1.80% | 36.15 | 36.75 | 36.05 | 127,397 |
| Apr 10 2024 | 36.10 | -0.10 | -0.28% | 36.20 | 36.25 | 35.90 | 66,690 |
| Apr 09 2024 | 36.20 | -0.20 | -0.55% | 36.20 | 36.60 | 36.10 | 78,527 |
| Apr 08 2024 | 36.40 | 0.10 | 0.28% | 36.30 | 36.45 | 36.15 | 85,874 |
| Apr 05 2024 | 36.30 | 0.40 | 1.11% | 35.60 | 36.30 | 35.60 | 123,369 |
| Apr 04 2024 | 35.90 | 0.35 | 0.98% | 35.55 | 36.00 | 35.55 | 85,460 |
| Apr 03 2024 | 35.55 | 0.25 | 0.71% | 35.35 | 35.55 | 34.95 | 69,354 |
| Apr 02 2024 | 35.30 | -0.20 | -0.56% | 35.60 | 35.80 | 35.30 | 68,650 |
| Mar 28 2024 | 35.50 | -0.10 | -0.28% | 35.70 | 35.75 | 35.30 | 83,773 |
| Mar 27 2024 | 35.60 | -0.40 | -1.11% | 35.95 | 36.00 | 35.50 | 141,482 |
| Mar 26 2024 | 36.00 | -0.30 | -0.83% | 36.50 | 36.65 | 35.70 | 127,756 |
| Mar 25 2024 | 36.30 | 1.35 | 3.86% | 35.05 | 36.90 | 35.00 | 320,848 |
| Mar 22 2024 | 34.95 | -0.15 | -0.43% | 35.05 | 35.15 | 34.60 | 61,141 |
| Mar 21 2024 | 35.10 | 0.50 | 1.45% | 34.45 | 35.10 | 34.30 | 73,976 |
| Mar 20 2024 | 34.60 | 0.10 | 0.29% | 34.65 | 34.65 | 34.35 | 85,872 |
| Mar 19 2024 | 34.50 | -0.55 | -1.57% | 35.10 | 35.20 | 34.50 | 79,044 |
| Mar 18 2024 | 35.05 | 0.45 | 1.30% | 34.80 | 35.60 | 34.75 | 110,828 |
| Mar 15 2024 | 34.60 | 0.00 | 0.00% | 34.75 | 35.70 | 34.60 | 132,092 |
| Mar 14 2024 | 34.60 | 0.20 | 0.58% | 34.60 | 34.95 | 34.55 | 55,296 |
| Mar 13 2024 | 34.40 | -0.25 | -0.72% | 34.75 | 34.75 | 34.40 | 44,682 |
| Mar 12 2024 | 34.65 | 0.05 | 0.14% | 34.65 | 34.75 | 34.55 | 20,627 |
| Mar 11 2024 | 34.60 | -0.25 | -0.72% | 34.80 | 34.95 | 34.45 | 34,699 |
| Mar 08 2024 | 34.85 | 0.00 | 0.00% | 34.75 | 35.00 | 34.60 | 25,944 |
| Mar 07 2024 | 34.85 | 0.15 | 0.43% | 34.65 | 34.95 | 34.65 | 26,556 |
| Mar 06 2024 | 34.70 | 0.20 | 0.58% | 34.60 | 34.75 | 34.50 | 24,439 |
| Mar 05 2024 | 34.50 | -0.20 | -0.58% | 34.55 | 34.85 | 34.30 | 43,862 |
| Mar 04 2024 | 34.70 | 0.25 | 0.73% | 34.30 | 34.75 | 34.30 | 41,424 |
| Mar 01 2024 | 34.45 | 0.10 | 0.29% | 34.20 | 34.50 | 34.05 | 69,939 |
| Feb 29 2024 | 34.35 | 0.05 | 0.15% | 34.25 | 34.70 | 34.20 | 386,262 |
| Feb 28 2024 | 34.30 | 0.05 | 0.15% | 34.30 | 34.30 | 34.10 | 45,926 |
| Feb 27 2024 | 34.25 | -0.50 | -1.44% | 34.60 | 34.80 | 34.15 | 67,084 |
| Feb 26 2024 | 34.75 | -0.10 | -0.29% | 34.80 | 34.95 | 34.65 | 29,867 |
| Feb 23 2024 | 34.85 | -0.15 | -0.43% | 34.75 | 35.00 | 34.75 | 24,645 |
| Feb 22 2024 | 35.00 | 0.25 | 0.72% | 34.90 | 35.10 | 34.75 | 33,522 |
