Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SGED1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 13.62 | -0.37 | -2.66% | 13.62 | 13.62 | 13.62 | 0 |
| Jun 13 2024 | 13.99 | -0.38 | -2.66% | 13.99 | 13.99 | 13.99 | 0 |
| Jun 12 2024 | 14.37 | -0.25 | -1.74% | 14.37 | 14.37 | 14.37 | 0 |
| Jun 11 2024 | 14.63 | -0.29 | -1.91% | 14.63 | 14.63 | 14.63 | 0 |
| Jun 10 2024 | 14.91 | -0.50 | -3.25% | 14.91 | 14.91 | 14.91 | 0 |
| Jun 07 2024 | 15.41 | -0.46 | -2.90% | 15.41 | 15.41 | 15.41 | 0 |
| Jun 06 2024 | 15.87 | -0.07 | -0.43% | 15.87 | 15.87 | 15.87 | 0 |
| Jun 05 2024 | 15.94 | 0.02 | 0.11% | 15.94 | 15.94 | 15.94 | 0 |
| Jun 04 2024 | 15.92 | -0.04 | -0.28% | 15.92 | 15.92 | 15.92 | 0 |
| Jun 03 2024 | 15.97 | -0.01 | -0.09% | 15.97 | 15.97 | 15.97 | 0 |
| May 31 2024 | 15.98 | 0.18 | 1.13% | 15.98 | 15.98 | 15.98 | 0 |
| May 30 2024 | 15.80 | -0.05 | -0.31% | 15.80 | 15.80 | 15.80 | 0 |
| May 29 2024 | 15.85 | -0.08 | -0.47% | 15.85 | 15.85 | 15.85 | 0 |
| May 28 2024 | 15.93 | -0.01 | -0.08% | 15.93 | 15.93 | 15.93 | 0 |
| May 27 2024 | 15.94 | 0.02 | 0.11% | 15.94 | 15.94 | 15.94 | 0 |
| May 24 2024 | 15.92 | -0.02 | -0.14% | 15.92 | 15.92 | 15.92 | 0 |
| May 23 2024 | 15.95 | -0.21 | -1.29% | 15.95 | 15.95 | 15.95 | 0 |
| May 22 2024 | 16.16 | 0.06 | 0.37% | 16.16 | 16.16 | 16.16 | 0 |
| May 21 2024 | 16.10 | 0.00 | -0.01% | 16.10 | 16.10 | 16.10 | 0 |
| May 20 2024 | 16.10 | -0.16 | -1.00% | 16.10 | 16.10 | 16.10 | 0 |
| May 17 2024 | 16.26 | -0.01 | -0.08% | 16.26 | 16.26 | 16.26 | 0 |
| May 16 2024 | 16.27 | -0.09 | -0.56% | 16.27 | 16.27 | 16.27 | 0 |
| May 15 2024 | 16.37 | 0.08 | 0.49% | 16.37 | 16.37 | 16.37 | 0 |
| May 14 2024 | 16.29 | 0.08 | 0.49% | 16.29 | 16.29 | 16.29 | 0 |
| May 13 2024 | 16.21 | -0.15 | -0.90% | 16.21 | 16.21 | 16.21 | 0 |
| May 10 2024 | 16.35 | 0.15 | 0.94% | 16.35 | 16.35 | 16.35 | 0 |
| May 09 2024 | 16.20 | 0.04 | 0.27% | 16.20 | 16.20 | 16.20 | 0 |
| May 08 2024 | 16.16 | 0.19 | 1.22% | 16.16 | 16.16 | 16.16 | 0 |
| May 07 2024 | 15.96 | 0.18 | 1.13% | 15.96 | 15.96 | 15.96 | 0 |
| May 06 2024 | 15.79 | 0.08 | 0.54% | 15.79 | 15.79 | 15.79 | 0 |
| May 03 2024 | 15.70 | -0.03 | -0.18% | 15.70 | 15.70 | 15.70 | 0 |
| May 02 2024 | 15.73 | 0.35 | 2.27% | 15.73 | 15.73 | 15.73 | 0 |
| Apr 30 2024 | 15.38 | 0.02 | 0.10% | 15.38 | 15.38 | 15.38 | 0 |
| Apr 29 2024 | 15.37 | 0.13 | 0.88% | 15.37 | 15.37 | 15.37 | 0 |
| Apr 26 2024 | 15.23 | 0.02 | 0.11% | 15.23 | 15.23 | 15.23 | 0 |
| Apr 25 2024 | 15.22 | -0.01 | -0.05% | 15.22 | 15.22 | 15.22 | 0 |
| Apr 24 2024 | 15.22 | 0.06 | 0.42% | 15.22 | 15.22 | 15.22 | 0 |
| Apr 23 2024 | 15.16 | 0.04 | 0.23% | 15.16 | 15.16 | 15.16 | 0 |
| Apr 22 2024 | 15.12 | 0.04 | 0.23% | 15.12 | 15.12 | 15.12 | 0 |
| Apr 19 2024 | 15.09 | 0.10 | 0.67% | 15.09 | 15.09 | 15.09 | 0 |
| Apr 18 2024 | 14.99 | 0.08 | 0.56% | 14.99 | 14.99 | 14.99 | 0 |
| Apr 17 2024 | 14.91 | 0.02 | 0.11% | 14.91 | 14.91 | 14.91 | 0 |
| Apr 16 2024 | 14.89 | -0.03 | -0.21% | 14.89 | 14.89 | 14.89 | 0 |
| Apr 15 2024 | 14.92 | -0.14 | -0.94% | 14.92 | 14.92 | 14.92 | 0 |
| Apr 12 2024 | 15.06 | 0.25 | 1.67% | 15.06 | 15.06 | 15.06 | 0 |
| Apr 11 2024 | 14.81 | -0.07 | -0.50% | 14.81 | 14.81 | 14.81 | 0 |
| Apr 10 2024 | 14.89 | -0.04 | -0.27% | 14.89 | 14.89 | 14.89 | 0 |
| Apr 09 2024 | 14.93 | 0.15 | 1.04% | 14.93 | 14.93 | 14.93 | 0 |
| Apr 08 2024 | 14.77 | 0.15 | 1.01% | 14.77 | 14.77 | 14.77 | 0 |
| Apr 05 2024 | 14.63 | -0.18 | -1.24% | 14.63 | 14.63 | 14.63 | 0 |
| Apr 04 2024 | 14.81 | 0.03 | 0.20% | 14.81 | 14.81 | 14.81 | 0 |
| Apr 03 2024 | 14.78 | -0.03 | -0.18% | 14.78 | 14.78 | 14.78 | 0 |
| Apr 02 2024 | 14.80 | 0.05 | 0.36% | 14.80 | 14.80 | 14.80 | 0 |
| Mar 28 2024 | 14.75 | -0.12 | -0.81% | 14.75 | 14.75 | 14.75 | 0 |
| Mar 27 2024 | 14.87 | 0.11 | 0.76% | 14.87 | 14.87 | 14.87 | 0 |
| Mar 26 2024 | 14.76 | -0.01 | -0.03% | 14.76 | 14.76 | 14.76 | 0 |
| Mar 25 2024 | 14.77 | 0.07 | 0.50% | 14.77 | 14.77 | 14.77 | 0 |
| Mar 22 2024 | 14.69 | 0.08 | 0.53% | 14.69 | 14.69 | 14.69 | 0 |
| Mar 21 2024 | 14.61 | -0.09 | -0.59% | 14.61 | 14.61 | 14.61 | 0 |
| Mar 20 2024 | 14.70 | 0.05 | 0.35% | 14.70 | 14.70 | 14.70 | 0 |
| Mar 19 2024 | 14.65 | 0.05 | 0.34% | 14.65 | 14.65 | 14.65 | 0 |
