Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SGM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 40.01 | -0.08 | -0.20% | 40.50 | 40.90 | 39.825 | 5,573 |
| Jun 17 2024 | 40.09 | 0.46 | 1.16% | 39.84 | 40.105 | 39.69 | 4,516 |
| Jun 14 2024 | 39.63 | -1.44 | -3.49% | 41.21 | 41.305 | 39.29 | 4,445 |
| Jun 13 2024 | 41.065 | -0.61 | -1.45% | 41.78 | 41.895 | 40.57 | 7,291 |
| Jun 12 2024 | 41.67 | 0.86 | 2.09% | 40.935 | 41.81 | 40.50 | 13,155 |
| Jun 11 2024 | 40.815 | -0.44 | -1.05% | 41.085 | 41.25 | 40.17 | 3,332 |
| Jun 10 2024 | 41.25 | 0.03 | 0.07% | 40.715 | 41.41 | 40.715 | 437 |
| Jun 07 2024 | 41.22 | -0.15 | -0.35% | 41.365 | 41.505 | 40.90 | 2,799 |
| Jun 06 2024 | 41.365 | 0.79 | 1.93% | 40.705 | 41.53 | 40.555 | 9,886 |
| Jun 05 2024 | 40.58 | 1.28 | 3.26% | 39.49 | 40.695 | 39.34 | 4,212 |
| Jun 04 2024 | 39.30 | 0.77 | 2.00% | 38.62 | 39.50 | 38.40 | 9,792 |
| Jun 03 2024 | 38.53 | 0.43 | 1.13% | 38.695 | 38.885 | 38.195 | 8,695 |
| May 31 2024 | 38.10 | 0.13 | 0.36% | 37.815 | 38.205 | 37.47 | 5,150 |
| May 30 2024 | 37.965 | 0.50 | 1.33% | 37.305 | 37.965 | 37.17 | 1,972 |
| May 29 2024 | 37.465 | -1.21 | -3.12% | 38.475 | 38.59 | 37.40 | 12,921 |
| May 28 2024 | 38.67 | 0.30 | 0.77% | 38.355 | 38.68 | 38.035 | 4,403 |
| May 27 2024 | 38.375 | -0.32 | -0.83% | 38.65 | 38.65 | 38.175 | 1,261 |
| May 24 2024 | 38.695 | 0.29 | 0.76% | 38.89 | 38.89 | 38.245 | 913 |
| May 23 2024 | 38.405 | -0.57 | -1.45% | 39.53 | 39.71 | 38.405 | 12,262 |
| May 22 2024 | 38.97 | 1.04 | 2.73% | 37.805 | 39.135 | 37.435 | 16,193 |
| May 21 2024 | 37.935 | -0.97 | -2.48% | 38.325 | 38.355 | 37.48 | 3,270 |
| May 20 2024 | 38.90 | 0.56 | 1.47% | 38.39 | 38.90 | 38.20 | 1,166 |
| May 17 2024 | 38.335 | -0.38 | -0.97% | 38.68 | 38.765 | 38.105 | 2,013 |
| May 16 2024 | 38.71 | -0.51 | -1.30% | 39.335 | 39.435 | 38.71 | 5,543 |
| May 15 2024 | 39.22 | 0.79 | 2.06% | 38.63 | 39.365 | 38.34 | 5,203 |
| May 14 2024 | 38.43 | 0.95 | 2.52% | 37.36 | 38.45 | 37.36 | 4,109 |
| May 13 2024 | 37.485 | -0.20 | -0.52% | 37.665 | 37.845 | 37.48 | 5,325 |
| May 10 2024 | 37.68 | 0.15 | 0.40% | 37.55 | 37.99 | 37.50 | 3,155 |
| May 09 2024 | 37.53 | 0.18 | 0.48% | 37.435 | 37.735 | 37.365 | 2,097 |
| May 08 2024 | 37.35 | -0.82 | -2.16% | 37.985 | 38.155 | 37.255 | 2,510 |
| May 07 2024 | 38.175 | 0.84 | 2.26% | 37.25 | 38.74 | 37.185 | 4,618 |
| May 06 2024 | 37.33 | 0.16 | 0.43% | 37.19 | 37.455 | 37.10 | 3,074 |
| May 03 2024 | 37.17 | 0.59 | 1.63% | 36.665 | 37.525 | 36.635 | 5,448 |
| May 02 2024 | 36.575 | -0.56 | -1.49% | 36.60 | 37.195 | 36.345 | 3,674 |
| Apr 30 2024 | 37.13 | -1.20 | -3.12% | 38.465 | 38.675 | 37.13 | 4,349 |
| Apr 29 2024 | 38.325 | -0.39 | -1.01% | 38.895 | 39.00 | 38.105 | 2,792 |
| Apr 26 2024 | 38.715 | -1.49 | -3.69% | 40.10 | 40.30 | 38.69 | 5,479 |
| Apr 25 2024 | 40.20 | 0.98 | 2.51% | 36.995 | 40.335 | 35.005 | 16,587 |
| Apr 24 2024 | 39.215 | 1.58 | 4.18% | 37.88 | 39.76 | 37.88 | 15,542 |
| Apr 23 2024 | 37.64 | 0.55 | 1.47% | 36.875 | 37.725 | 36.875 | 10,114 |
| Apr 22 2024 | 37.095 | 0.88 | 2.42% | 36.61 | 37.115 | 36.32 | 13,168 |
| Apr 19 2024 | 36.22 | -1.10 | -2.93% | 37.085 | 37.185 | 36.165 | 8,876 |
| Apr 18 2024 | 37.315 | -0.62 | -1.62% | 38.195 | 38.31 | 37.315 | 6,971 |
| Apr 17 2024 | 37.93 | -0.19 | -0.50% | 37.875 | 38.27 | 37.245 | 3,207 |
| Apr 16 2024 | 38.12 | -0.03 | -0.07% | 38.155 | 38.39 | 37.74 | 7,506 |
| Apr 15 2024 | 38.145 | -0.63 | -1.61% | 39.13 | 39.345 | 38.065 | 2,119 |
| Apr 12 2024 | 38.77 | -0.97 | -2.44% | 39.885 | 40.065 | 38.77 | 4,566 |
| Apr 11 2024 | 39.74 | 0.43 | 1.08% | 39.625 | 39.85 | 39.145 | 6,920 |
| Apr 10 2024 | 39.315 | -0.69 | -1.71% | 40.03 | 40.355 | 39.26 | 3,875 |
| Apr 09 2024 | 40.00 | 1.00 | 2.56% | 38.98 | 40.00 | 38.88 | 3,643 |
| Apr 08 2024 | 39.00 | 0.38 | 1.00% | 38.585 | 39.19 | 38.565 | 3,274 |
| Apr 05 2024 | 38.615 | 0.04 | 0.09% | 38.805 | 38.915 | 38.49 | 2,865 |
| Apr 04 2024 | 38.58 | -0.63 | -1.59% | 39.27 | 39.74 | 38.49 | 4,046 |
| Apr 03 2024 | 39.205 | 0.09 | 0.23% | 38.98 | 39.52 | 38.80 | 2,506 |
| Apr 02 2024 | 39.115 | -0.98 | -2.43% | 39.995 | 40.695 | 38.88 | 8,508 |
| Mar 28 2024 | 40.09 | -0.11 | -0.26% | 40.525 | 40.525 | 39.975 | 3,195 |
| Mar 27 2024 | 40.195 | 0.33 | 0.83% | 40.15 | 40.74 | 39.785 | 4,202 |
| Mar 26 2024 | 39.865 | 0.07 | 0.16% | 39.76 | 40.125 | 39.64 | 5,636 |
| Mar 25 2024 | 39.80 | -0.31 | -0.77% | 39.965 | 40.225 | 39.375 | 8,718 |
| Mar 22 2024 | 40.11 | -0.02 | -0.04% | 40.165 | 40.23 | 39.63 | 4,665 |
| Mar 21 2024 | 40.125 | -0.55 | -1.35% | 40.705 | 41.105 | 40.125 | 6,510 |
