Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SGEID Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 13.45 | -0.21 | -1.55% | 13.45 | 13.45 | 13.45 | 0 |
| Jun 13 2024 | 13.66 | -0.23 | -1.62% | 13.66 | 13.66 | 13.66 | 0 |
| Jun 12 2024 | 13.89 | -0.05 | -0.34% | 13.89 | 13.89 | 13.89 | 0 |
| Jun 11 2024 | 13.94 | -0.01 | -0.10% | 13.94 | 13.94 | 13.94 | 0 |
| Jun 10 2024 | 13.95 | 0.00 | 0.00% | 13.95 | 13.95 | 13.95 | 0 |
| Jun 07 2024 | 13.95 | -0.08 | -0.58% | 13.95 | 13.95 | 13.95 | 0 |
| Jun 06 2024 | 14.03 | 0.12 | 0.88% | 14.03 | 14.03 | 14.03 | 0 |
| Jun 05 2024 | 13.91 | -0.07 | -0.51% | 13.91 | 13.91 | 13.91 | 0 |
| Jun 04 2024 | 13.98 | -0.41 | -2.82% | 13.98 | 13.98 | 13.98 | 0 |
| Jun 03 2024 | 14.38 | -0.09 | -0.59% | 14.38 | 14.38 | 14.38 | 0 |
| May 31 2024 | 14.47 | 0.13 | 0.88% | 14.47 | 14.47 | 14.47 | 0 |
| May 30 2024 | 14.34 | -0.02 | -0.15% | 14.34 | 14.34 | 14.34 | 0 |
| May 29 2024 | 14.37 | -0.17 | -1.20% | 14.37 | 14.37 | 14.37 | 0 |
| May 28 2024 | 14.54 | -0.03 | -0.19% | 14.54 | 14.54 | 14.54 | 0 |
| May 27 2024 | 14.57 | 0.19 | 1.33% | 14.57 | 14.57 | 14.57 | 0 |
| May 24 2024 | 14.38 | -0.11 | -0.74% | 14.38 | 14.38 | 14.38 | 0 |
| May 23 2024 | 14.48 | 0.04 | 0.25% | 14.48 | 14.48 | 14.48 | 0 |
| May 22 2024 | 14.45 | -0.14 | -0.97% | 14.45 | 14.45 | 14.45 | 0 |
| May 21 2024 | 14.59 | -0.07 | -0.50% | 14.59 | 14.59 | 14.59 | 0 |
| May 20 2024 | 14.66 | 0.05 | 0.36% | 14.66 | 14.66 | 14.66 | 0 |
| May 17 2024 | 14.61 | 0.04 | 0.31% | 14.61 | 14.61 | 14.61 | 0 |
| May 16 2024 | 14.56 | -0.33 | -2.21% | 14.56 | 14.56 | 14.56 | 0 |
| May 15 2024 | 14.89 | -0.13 | -0.87% | 14.89 | 14.89 | 14.89 | 0 |
| May 14 2024 | 15.02 | 0.00 | 0.00% | 15.02 | 15.02 | 15.02 | 0 |
| May 13 2024 | 15.02 | 0.05 | 0.33% | 15.02 | 15.02 | 15.02 | 0 |
| May 10 2024 | 14.97 | 0.14 | 0.97% | 14.97 | 14.97 | 14.97 | 0 |
| May 09 2024 | 14.83 | 0.09 | 0.62% | 14.83 | 14.83 | 14.83 | 0 |
| May 08 2024 | 14.74 | -0.03 | -0.23% | 14.74 | 14.74 | 14.74 | 0 |
| May 07 2024 | 14.77 | 0.11 | 0.75% | 14.77 | 14.77 | 14.77 | 0 |
| May 06 2024 | 14.66 | 0.14 | 0.94% | 14.66 | 14.66 | 14.66 | 0 |
| May 03 2024 | 14.52 | -0.12 | -0.81% | 14.52 | 14.52 | 14.52 | 0 |
| May 02 2024 | 14.64 | -0.31 | -2.09% | 14.64 | 14.64 | 14.64 | 0 |
| Apr 30 2024 | 14.95 | -0.14 | -0.92% | 14.95 | 14.95 | 14.95 | 0 |
| Apr 29 2024 | 15.09 | 0.01 | 0.05% | 15.09 | 15.09 | 15.09 | 0 |
| Apr 26 2024 | 15.09 | 0.00 | 0.02% | 15.09 | 15.09 | 15.09 | 0 |
| Apr 25 2024 | 15.08 | 0.02 | 0.10% | 15.08 | 15.08 | 15.08 | 0 |
| Apr 24 2024 | 15.07 | -0.28 | -1.84% | 15.07 | 15.07 | 15.07 | 0 |
| Apr 23 2024 | 15.35 | 0.18 | 1.16% | 15.35 | 15.35 | 15.35 | 0 |
| Apr 22 2024 | 15.18 | 0.07 | 0.48% | 15.18 | 15.18 | 15.18 | 0 |
| Apr 19 2024 | 15.10 | 0.03 | 0.17% | 15.10 | 15.10 | 15.10 | 0 |
| Apr 18 2024 | 15.08 | -0.10 | -0.67% | 15.08 | 15.08 | 15.08 | 0 |
| Apr 17 2024 | 15.18 | 0.13 | 0.84% | 15.18 | 15.18 | 15.18 | 0 |
| Apr 16 2024 | 15.05 | -0.33 | -2.16% | 15.05 | 15.05 | 15.05 | 0 |
| Apr 15 2024 | 15.39 | -0.20 | -1.30% | 15.39 | 15.39 | 15.39 | 0 |
| Apr 12 2024 | 15.59 | 0.41 | 2.67% | 15.59 | 15.59 | 15.59 | 0 |
| Apr 11 2024 | 15.18 | -0.06 | -0.39% | 15.18 | 15.18 | 15.18 | 0 |
| Apr 10 2024 | 15.24 | -0.07 | -0.47% | 15.24 | 15.24 | 15.24 | 0 |
| Apr 09 2024 | 15.31 | -0.07 | -0.46% | 15.31 | 15.31 | 15.31 | 0 |
| Apr 08 2024 | 15.38 | 0.00 | -0.01% | 15.38 | 15.38 | 15.38 | 0 |
| Apr 05 2024 | 15.38 | 0.16 | 1.02% | 15.38 | 15.38 | 15.38 | 0 |
| Apr 04 2024 | 15.23 | 0.17 | 1.12% | 15.23 | 15.23 | 15.23 | 0 |
| Apr 03 2024 | 15.06 | 0.14 | 0.96% | 15.06 | 15.06 | 15.06 | 0 |
| Apr 02 2024 | 14.92 | 0.37 | 2.52% | 14.92 | 14.92 | 14.92 | 0 |
| Mar 28 2024 | 14.55 | 0.08 | 0.52% | 14.55 | 14.55 | 14.55 | 0 |
| Mar 27 2024 | 14.48 | 0.02 | 0.12% | 14.48 | 14.48 | 14.48 | 0 |
| Mar 26 2024 | 14.46 | -0.01 | -0.04% | 14.46 | 14.46 | 14.46 | 0 |
| Mar 25 2024 | 14.46 | 0.19 | 1.34% | 14.46 | 14.46 | 14.46 | 0 |
| Mar 22 2024 | 14.27 | -0.01 | -0.06% | 14.27 | 14.27 | 14.27 | 0 |
| Mar 21 2024 | 14.28 | 0.03 | 0.22% | 14.28 | 14.28 | 14.28 | 0 |
| Mar 20 2024 | 14.25 | -0.23 | -1.60% | 14.25 | 14.25 | 14.25 | 0 |
| Mar 19 2024 | 14.48 | 0.33 | 2.37% | 14.48 | 14.48 | 14.48 | 0 |
| Mar 18 2024 | 14.15 | -0.06 | -0.39% | 14.15 | 14.15 | 14.15 | 0 |
