Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SGSG1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 76.97 | -3.47 | -4.31% | 76.97 | 76.97 | 76.97 | 0 |
| Jun 13 2024 | 80.44 | -2.66 | -3.20% | 80.44 | 80.44 | 80.44 | 0 |
| Jun 12 2024 | 83.10 | 1.72 | 2.12% | 83.10 | 83.10 | 83.10 | 0 |
| Jun 11 2024 | 81.38 | -0.72 | -0.88% | 81.38 | 81.38 | 81.38 | 0 |
| Jun 10 2024 | 82.10 | -0.48 | -0.58% | 82.10 | 82.10 | 82.10 | 0 |
| Jun 07 2024 | 82.58 | -0.91 | -1.09% | 82.58 | 82.58 | 82.58 | 0 |
| Jun 06 2024 | 83.49 | -0.21 | -0.25% | 83.49 | 83.49 | 83.49 | 0 |
| Jun 05 2024 | 83.70 | 0.41 | 0.50% | 83.70 | 83.70 | 83.70 | 0 |
| Jun 04 2024 | 83.28 | -0.52 | -0.62% | 83.28 | 83.28 | 83.28 | 0 |
| Jun 03 2024 | 83.80 | 0.29 | 0.35% | 83.80 | 83.80 | 83.80 | 0 |
| May 31 2024 | 83.51 | -0.48 | -0.57% | 83.51 | 83.51 | 83.51 | 0 |
| May 30 2024 | 83.99 | 0.27 | 0.32% | 83.99 | 83.99 | 83.99 | 0 |
| May 29 2024 | 83.72 | -0.91 | -1.08% | 83.72 | 83.72 | 83.72 | 0 |
| May 28 2024 | 84.63 | -0.29 | -0.34% | 84.63 | 84.63 | 84.63 | 0 |
| May 27 2024 | 84.92 | 0.25 | 0.29% | 84.92 | 84.92 | 84.92 | 0 |
| May 24 2024 | 84.67 | 0.33 | 0.39% | 84.67 | 84.67 | 84.67 | 0 |
| May 23 2024 | 84.34 | 1.29 | 1.55% | 84.34 | 84.34 | 84.34 | 0 |
| May 22 2024 | 83.06 | -0.71 | -0.84% | 83.06 | 83.06 | 83.06 | 0 |
| May 21 2024 | 83.76 | -0.83 | -0.98% | 83.76 | 83.76 | 83.76 | 0 |
| May 20 2024 | 84.59 | 0.25 | 0.30% | 84.59 | 84.59 | 84.59 | 0 |
| May 17 2024 | 84.34 | -0.23 | -0.27% | 84.34 | 84.34 | 84.34 | 0 |
| May 16 2024 | 84.57 | -1.10 | -1.28% | 84.57 | 84.57 | 84.57 | 0 |
| May 15 2024 | 85.67 | 1.45 | 1.72% | 85.67 | 85.67 | 85.67 | 0 |
| May 14 2024 | 84.22 | 0.46 | 0.54% | 84.22 | 84.22 | 84.22 | 0 |
| May 13 2024 | 83.76 | 0.08 | 0.10% | 83.76 | 83.76 | 83.76 | 0 |
| May 10 2024 | 83.68 | 0.52 | 0.62% | 83.68 | 83.68 | 83.68 | 0 |
| May 09 2024 | 83.16 | 0.77 | 0.93% | 83.16 | 83.16 | 83.16 | 0 |
| May 08 2024 | 82.39 | 1.14 | 1.40% | 82.39 | 82.39 | 82.39 | 0 |
| May 07 2024 | 81.25 | 0.66 | 0.82% | 81.25 | 81.25 | 81.25 | 0 |
| May 06 2024 | 80.59 | 0.06 | 0.08% | 80.59 | 80.59 | 80.59 | 0 |
| May 03 2024 | 80.53 | 2.07 | 2.64% | 80.53 | 80.53 | 80.53 | 0 |
| May 02 2024 | 78.46 | 1.08 | 1.39% | 78.46 | 78.46 | 78.46 | 0 |
| Apr 30 2024 | 77.38 | -0.04 | -0.05% | 77.38 | 77.38 | 77.38 | 0 |
| Apr 29 2024 | 77.42 | -0.56 | -0.72% | 77.42 | 77.42 | 77.42 | 0 |
| Apr 26 2024 | 77.98 | 5.02 | 6.87% | 77.98 | 77.98 | 77.98 | 0 |
| Apr 25 2024 | 72.96 | -0.44 | -0.59% | 72.96 | 72.96 | 72.96 | 0 |
| Apr 24 2024 | 73.40 | 0.37 | 0.51% | 73.40 | 73.40 | 73.40 | 0 |
| Apr 23 2024 | 73.02 | 0.06 | 0.08% | 73.02 | 73.02 | 73.02 | 0 |
| Apr 22 2024 | 72.96 | 0.15 | 0.20% | 72.96 | 72.96 | 72.96 | 0 |
| Apr 19 2024 | 72.82 | -0.97 | -1.32% | 72.82 | 72.82 | 72.82 | 0 |
| Apr 18 2024 | 73.79 | 0.12 | 0.17% | 73.79 | 73.79 | 73.79 | 0 |
| Apr 17 2024 | 73.67 | 0.39 | 0.54% | 73.67 | 73.67 | 73.67 | 0 |
| Apr 16 2024 | 73.27 | -1.41 | -1.89% | 73.27 | 73.27 | 73.27 | 0 |
| Apr 15 2024 | 74.68 | 0.17 | 0.22% | 74.68 | 74.68 | 74.68 | 0 |
| Apr 12 2024 | 74.52 | -0.04 | -0.06% | 74.52 | 74.52 | 74.52 | 0 |
| Apr 11 2024 | 74.56 | -0.81 | -1.07% | 74.56 | 74.56 | 74.56 | 0 |
| Apr 10 2024 | 75.37 | -0.56 | -0.74% | 75.37 | 75.37 | 75.37 | 0 |
| Apr 09 2024 | 75.93 | -1.08 | -1.40% | 75.93 | 75.93 | 75.93 | 0 |
| Apr 08 2024 | 77.00 | 0.97 | 1.28% | 77.00 | 77.00 | 77.00 | 0 |
| Apr 05 2024 | 76.03 | -0.93 | -1.21% | 76.03 | 76.03 | 76.03 | 0 |
| Apr 04 2024 | 76.96 | 1.20 | 1.59% | 76.96 | 76.96 | 76.96 | 0 |
| Apr 03 2024 | 75.76 | 1.70 | 2.30% | 75.76 | 75.76 | 75.76 | 0 |
| Apr 02 2024 | 74.06 | -0.49 | -0.65% | 74.06 | 74.06 | 74.06 | 0 |
| Mar 28 2024 | 74.55 | -0.25 | -0.33% | 74.55 | 74.55 | 74.55 | 0 |
| Mar 27 2024 | 74.80 | 0.76 | 1.02% | 74.80 | 74.80 | 74.80 | 0 |
| Mar 26 2024 | 74.04 | 0.94 | 1.29% | 74.04 | 74.04 | 74.04 | 0 |
| Mar 25 2024 | 73.10 | -0.35 | -0.48% | 73.10 | 73.10 | 73.10 | 0 |
| Mar 22 2024 | 73.45 | -0.65 | -0.88% | 73.45 | 73.45 | 73.45 | 0 |
| Mar 21 2024 | 74.10 | 1.04 | 1.42% | 74.10 | 74.10 | 74.10 | 0 |
| Mar 20 2024 | 73.07 | 0.52 | 0.72% | 73.07 | 73.07 | 73.07 | 0 |
| Mar 19 2024 | 72.55 | 0.90 | 1.26% | 72.55 | 72.55 | 72.55 | 0 |
