Register for streaming realtime charts, analysis tools, and prices.
SGU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 11.33 | 0.84 | 8.01% | 10.47 | 11.43 | 10.47 | 101,564 |
| Apr 22 2024 | 10.49 | 0.19 | 1.84% | 10.24 | 10.60 | 10.21 | 86,117 |
| Apr 19 2024 | 10.30 | 0.17 | 1.68% | 10.10 | 10.39 | 10.05 | 58,369 |
| Apr 18 2024 | 10.13 | -0.01 | -0.10% | 10.07 | 10.255 | 10.02 | 88,196 |
| Apr 17 2024 | 10.14 | 0.03 | 0.30% | 10.19 | 10.295 | 10.1101 | 51,178 |
| Apr 16 2024 | 10.11 | 0.04 | 0.40% | 10.07 | 10.37 | 10.00 | 35,920 |
| Apr 15 2024 | 10.07 | -0.10 | -0.98% | 10.10 | 10.30 | 9.90 | 52,055 |
| Apr 12 2024 | 10.17 | -0.25 | -2.40% | 10.36 | 10.53 | 10.17 | 69,864 |
| Apr 11 2024 | 10.42 | -0.01 | -0.10% | 10.57 | 10.61 | 10.36 | 22,614 |
| Apr 10 2024 | 10.43 | -0.28 | -2.61% | 10.61 | 10.65 | 10.36 | 34,023 |
| Apr 09 2024 | 10.71 | 0.33 | 3.18% | 10.35 | 10.99 | 10.35 | 42,227 |
| Apr 08 2024 | 10.38 | 0.13 | 1.27% | 10.27 | 10.51 | 10.27 | 31,326 |
| Apr 05 2024 | 10.25 | -0.15 | -1.44% | 10.41 | 10.49 | 10.23 | 67,886 |
| Apr 04 2024 | 10.40 | 0.07 | 0.68% | 10.38 | 10.45 | 10.16 | 21,268 |
| Apr 03 2024 | 10.33 | -0.09 | -0.86% | 10.42 | 10.48 | 10.27 | 22,755 |
| Apr 02 2024 | 10.42 | -0.09 | -0.86% | 10.38 | 10.53 | 10.3017 | 31,464 |
| Apr 01 2024 | 10.51 | 0.49 | 4.89% | 10.17 | 10.51 | 10.08 | 55,294 |
| Mar 28 2024 | 10.02 | -0.13 | -1.28% | 10.08 | 10.51 | 10.02 | 42,143 |
| Mar 27 2024 | 10.15 | 0.05 | 0.50% | 10.16 | 10.45 | 10.05 | 43,075 |
| Mar 26 2024 | 10.10 | -0.25 | -2.42% | 10.28 | 10.40 | 9.91 | 67,168 |
| Mar 25 2024 | 10.35 | -0.13 | -1.24% | 10.62 | 10.78 | 10.20 | 43,596 |
| Mar 22 2024 | 10.48 | -0.02 | -0.19% | 10.38 | 10.64 | 10.38 | 24,226 |
| Mar 21 2024 | 10.50 | 0.09 | 0.86% | 10.34 | 10.74 | 10.25 | 45,794 |
| Mar 20 2024 | 10.41 | -0.08 | -0.76% | 10.38 | 10.535 | 10.11 | 31,708 |
| Mar 19 2024 | 10.49 | 0.08 | 0.77% | 10.37 | 10.595 | 10.33 | 28,228 |
| Mar 18 2024 | 10.41 | -0.35 | -3.25% | 10.64 | 10.79 | 10.30 | 32,681 |
| Mar 15 2024 | 10.76 | 0.04 | 0.37% | 10.72 | 10.97 | 10.63 | 17,331 |
| Mar 14 2024 | 10.72 | -0.23 | -2.10% | 10.87 | 10.98 | 10.65 | 14,516 |
| Mar 13 2024 | 10.95 | 0.10 | 0.92% | 10.80 | 11.26 | 10.80 | 22,820 |
| Mar 12 2024 | 10.85 | -0.14 | -1.27% | 10.93 | 11.10 | 10.85 | 31,521 |
| Mar 11 2024 | 10.99 | 0.00 | 0.00% | 10.86 | 11.095 | 10.86 | 19,486 |
| Mar 08 2024 | 10.99 | -0.11 | -0.99% | 11.12 | 11.18 | 10.89 | 43,882 |
| Mar 07 2024 | 11.10 | 0.10 | 0.91% | 11.00 | 11.34 | 10.92 | 22,494 |
| Mar 06 2024 | 11.00 | -0.07 | -0.63% | 11.05 | 11.15 | 10.90 | 51,256 |
| Mar 05 2024 | 11.07 | -0.04 | -0.36% | 11.28 | 11.39 | 10.91 | 34,516 |
| Mar 04 2024 | 11.11 | -0.03 | -0.27% | 11.06 | 11.255 | 11.02 | 23,235 |
| Mar 01 2024 | 11.14 | 0.21 | 1.92% | 10.95 | 11.20 | 10.92 | 27,571 |
| Feb 29 2024 | 10.93 | -0.07 | -0.64% | 11.13 | 11.30 | 10.86 | 61,489 |
| Feb 28 2024 | 11.00 | -0.50 | -4.35% | 11.42 | 11.54 | 11.00 | 30,022 |
| Feb 27 2024 | 11.50 | 0.65 | 5.99% | 10.86 | 11.61 | 10.85 | 51,312 |
| Feb 26 2024 | 10.85 | -0.14 | -1.27% | 10.90 | 11.14 | 10.82 | 10,267 |
| Feb 23 2024 | 10.99 | -0.02 | -0.18% | 10.93 | 11.17 | 10.93 | 16,097 |
| Feb 22 2024 | 11.01 | -0.16 | -1.43% | 11.22 | 11.30 | 11.01 | 27,849 |
| Feb 21 2024 | 11.17 | 0.21 | 1.92% | 10.96 | 11.17 | 10.825 | 20,393 |
| Feb 20 2024 | 10.96 | 0.03 | 0.27% | 10.76 | 11.1979 | 10.76 | 25,691 |
| Feb 16 2024 | 10.93 | 0.12 | 1.11% | 10.81 | 11.105 | 10.74 | 39,027 |
| Feb 15 2024 | 10.81 | 0.06 | 0.56% | 10.67 | 11.0684 | 10.67 | 36,046 |
| Feb 14 2024 | 10.75 | -0.01 | -0.09% | 10.76 | 11.115 | 10.75 | 48,958 |
| Feb 13 2024 | 10.76 | -0.56 | -4.95% | 11.21 | 11.34 | 10.76 | 33,434 |
| Feb 12 2024 | 11.32 | 0.33 | 3.00% | 10.98 | 11.42 | 10.98 | 11,365 |
| Feb 09 2024 | 10.99 | -0.50 | -4.35% | 11.48 | 11.48 | 10.99 | 7,906 |
| Feb 08 2024 | 11.49 | 1.06 | 10.16% | 10.43 | 11.705 | 10.43 | 37,133 |
| Feb 07 2024 | 10.43 | -0.35 | -3.25% | 10.67 | 10.875 | 10.3572 | 29,973 |
| Feb 06 2024 | 10.78 | 0.12 | 1.13% | 10.67 | 10.90 | 10.67 | 36,438 |
| Feb 05 2024 | 10.66 | -0.81 | -7.06% | 11.49 | 11.70 | 10.21 | 79,008 |
| Feb 02 2024 | 11.47 | 0.12 | 1.06% | 11.36 | 11.79 | 11.25 | 19,621 |
| Feb 01 2024 | 11.35 | 0.04 | 0.35% | 11.34 | 11.82 | 11.255 | 36,962 |
| Jan 31 2024 | 11.31 | -0.40 | -3.42% | 11.87 | 12.09 | 11.30 | 32,421 |
| Jan 30 2024 | 11.71 | 0.33 | 2.90% | 11.27 | 11.755 | 11.27 | 27,818 |
| Jan 29 2024 | 11.38 | 0.15 | 1.34% | 11.25 | 11.48 | 11.25 | 8,572 |
| Jan 26 2024 | 11.23 | -0.10 | -0.88% | 11.32 | 11.70 | 11.23 | 21,120 |
| Jan 25 2024 | 11.33 | -0.09 | -0.79% | 11.32 | 11.52 | 11.18 | 23,122 |
