Register to chat with like-minded investors on our interactive forums.
SG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 21.72 | -0.53 | -2.38% | 22.38 | 22.55 | 21.70 | 1,430,283 |
| Apr 23 2024 | 22.25 | 1.93 | 9.50% | 20.60 | 22.62 | 20.565 | 2,608,801 |
| Apr 22 2024 | 20.32 | -0.33 | -1.60% | 20.79 | 20.97 | 20.13 | 1,993,805 |
| Apr 19 2024 | 20.65 | -0.19 | -0.91% | 20.63 | 21.24 | 20.41 | 1,408,499 |
| Apr 18 2024 | 20.84 | 0.03 | 0.14% | 20.97 | 21.39 | 20.46 | 1,382,297 |
| Apr 17 2024 | 20.81 | -0.36 | -1.70% | 21.40 | 21.64 | 20.30 | 1,314,134 |
| Apr 16 2024 | 21.17 | 0.09 | 0.43% | 20.86 | 21.49 | 20.40 | 1,908,600 |
| Apr 15 2024 | 21.08 | -1.65 | -7.26% | 22.80 | 22.885 | 21.025 | 1,715,560 |
| Apr 12 2024 | 22.73 | -0.71 | -3.03% | 23.30 | 23.39 | 22.30 | 1,119,028 |
| Apr 11 2024 | 23.44 | 0.61 | 2.67% | 22.83 | 23.64 | 22.28 | 1,465,125 |
| Apr 10 2024 | 22.83 | -0.03 | -0.13% | 22.07 | 23.42 | 21.87 | 2,191,766 |
| Apr 09 2024 | 22.86 | -2.27 | -9.03% | 25.25 | 25.44 | 22.4318 | 3,259,601 |
| Apr 08 2024 | 25.13 | -0.27 | -1.06% | 25.51 | 25.70 | 24.71 | 1,436,926 |
| Apr 05 2024 | 25.40 | 1.42 | 5.92% | 24.06 | 25.50 | 24.00 | 1,620,160 |
| Apr 04 2024 | 23.98 | -0.28 | -1.15% | 24.50 | 24.9693 | 23.77 | 1,390,062 |
| Apr 03 2024 | 24.26 | 0.16 | 0.66% | 24.03 | 24.61 | 23.68 | 1,848,601 |
| Apr 02 2024 | 24.10 | -1.26 | -4.97% | 24.645 | 24.99 | 23.69 | 2,662,125 |
| Apr 01 2024 | 25.36 | 0.10 | 0.40% | 25.98 | 26.45 | 25.35 | 1,954,691 |
| Mar 28 2024 | 25.26 | -0.22 | -0.86% | 25.66 | 25.80 | 24.94 | 1,924,433 |
| Mar 27 2024 | 25.48 | 1.05 | 4.30% | 24.63 | 25.49 | 24.54 | 1,526,379 |
| Mar 26 2024 | 24.43 | -1.17 | -4.57% | 25.73 | 26.15 | 24.41 | 2,274,942 |
| Mar 25 2024 | 25.60 | 0.51 | 2.03% | 25.20 | 25.93 | 25.04 | 2,423,319 |
| Mar 22 2024 | 25.09 | 0.22 | 0.88% | 24.86 | 25.13 | 24.30 | 1,845,051 |
| Mar 21 2024 | 24.87 | 0.46 | 1.88% | 24.45 | 24.91 | 23.83 | 2,031,474 |
| Mar 20 2024 | 24.41 | 1.46 | 6.36% | 23.20 | 24.66 | 23.15 | 3,748,636 |
| Mar 19 2024 | 22.95 | 0.87 | 3.94% | 22.25 | 23.10 | 21.93 | 2,459,809 |
| Mar 18 2024 | 22.08 | -0.10 | -0.45% | 22.10 | 22.78 | 22.00 | 2,217,178 |
| Mar 15 2024 | 22.18 | 0.58 | 2.69% | 21.42 | 22.41 | 21.32 | 2,268,853 |
| Mar 14 2024 | 21.60 | 0.23 | 1.08% | 21.36 | 22.03 | 21.00 | 3,312,531 |
| Mar 13 2024 | 21.37 | 1.57 | 7.93% | 19.56 | 21.45 | 19.51 | 4,277,099 |
| Mar 12 2024 | 19.80 | 0.85 | 4.49% | 18.91 | 20.10 | 18.83 | 2,719,739 |
| Mar 11 2024 | 18.95 | 0.19 | 1.01% | 18.89 | 19.69 | 18.788 | 1,827,669 |
| Mar 08 2024 | 18.76 | 0.24 | 1.30% | 18.79 | 19.0599 | 18.62 | 2,194,569 |
| Mar 07 2024 | 18.52 | -0.11 | -0.59% | 18.90 | 19.27 | 18.44 | 3,266,931 |
| Mar 06 2024 | 18.63 | 0.80 | 4.49% | 18.44 | 18.96 | 18.07 | 4,964,223 |
| Mar 05 2024 | 17.83 | -0.43 | -2.35% | 18.00 | 18.33 | 17.26 | 4,142,631 |
| Mar 04 2024 | 18.26 | 1.90 | 11.61% | 16.80 | 18.48 | 16.42 | 6,374,489 |
| Mar 01 2024 | 16.36 | 3.62 | 28.41% | 15.905 | 17.20 | 15.38 | 10,031,518 |
| Feb 29 2024 | 12.74 | 0.34 | 2.74% | 12.66 | 13.06 | 12.32 | 4,937,918 |
| Feb 28 2024 | 12.40 | 0.37 | 3.08% | 11.93 | 12.44 | 11.84 | 3,510,881 |
| Feb 27 2024 | 12.03 | 0.80 | 7.12% | 11.44 | 12.16 | 11.315 | 3,413,396 |
| Feb 26 2024 | 11.23 | -0.22 | -1.92% | 11.41 | 11.73 | 11.21 | 1,944,329 |
| Feb 23 2024 | 11.45 | 0.07 | 0.62% | 11.35 | 11.62 | 11.26 | 1,053,870 |
| Feb 22 2024 | 11.38 | 0.06 | 0.53% | 11.32 | 11.43 | 11.165 | 1,279,153 |
| Feb 21 2024 | 11.32 | -0.25 | -2.16% | 11.38 | 11.38 | 10.93 | 1,780,853 |
| Feb 20 2024 | 11.57 | -0.75 | -6.09% | 12.09 | 12.17 | 11.23 | 2,065,778 |
| Feb 16 2024 | 12.32 | -0.16 | -1.28% | 12.32 | 12.56 | 12.115 | 2,405,055 |
| Feb 15 2024 | 12.48 | 0.68 | 5.76% | 11.97 | 12.48 | 11.97 | 5,878,476 |
| Feb 14 2024 | 11.80 | 0.00 | 0.00% | 12.05 | 12.26 | 11.775 | 1,585,093 |
| Feb 13 2024 | 11.80 | -0.69 | -5.52% | 11.75 | 12.195 | 11.60 | 1,765,700 |
| Feb 12 2024 | 12.49 | 0.40 | 3.31% | 12.03 | 12.55 | 12.03 | 1,731,963 |
| Feb 09 2024 | 12.09 | 0.21 | 1.77% | 12.00 | 12.27 | 11.86 | 1,450,541 |
| Feb 08 2024 | 11.88 | 0.69 | 6.17% | 11.25 | 11.955 | 11.16 | 2,475,711 |
| Feb 07 2024 | 11.19 | 0.28 | 2.57% | 10.97 | 11.24 | 10.90 | 1,593,239 |
| Feb 06 2024 | 10.91 | 0.09 | 0.83% | 10.78 | 11.12 | 10.73 | 1,017,887 |
| Feb 05 2024 | 10.82 | -0.36 | -3.22% | 10.94 | 11.19 | 10.45 | 1,500,333 |
| Feb 02 2024 | 11.18 | 0.14 | 1.27% | 10.88 | 11.28 | 10.775 | 1,128,769 |
| Feb 01 2024 | 11.04 | 0.36 | 3.37% | 10.74 | 11.085 | 10.345 | 1,445,299 |
| Jan 31 2024 | 10.68 | -0.26 | -2.38% | 10.95 | 11.22 | 10.68 | 1,504,170 |
| Jan 30 2024 | 10.94 | -0.21 | -1.88% | 11.07 | 11.14 | 10.865 | 931,646 |
| Jan 29 2024 | 11.15 | 0.66 | 6.29% | 10.54 | 11.16 | 10.46 | 1,535,255 |
| Jan 26 2024 | 10.49 | 0.07 | 0.67% | 10.51 | 10.685 | 10.41 | 742,029 |
