Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SGR.U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 7.90 | -0.17 | -2.11% | 7.90 | 7.91 | 7.90 | 1,644 |
| May 30 2024 | 8.07 | 0.03 | 0.37% | 8.07 | 8.07 | 8.07 | 125 |
| May 29 2024 | 8.04 | -0.02 | -0.25% | 8.04 | 8.04 | 8.04 | 100 |
| May 28 2024 | 8.06 | -0.82 | -9.23% | 8.06 | 8.06 | 8.06 | 410 |
| May 27 2024 | 8.88 | 0.73 | 8.96% | 8.88 | 8.88 | 8.88 | 100 |
| May 24 2024 | 8.15 | 0.00 | 0.00% | 8.16 | 8.16 | 8.15 | 615 |
| May 23 2024 | 8.15 | 0.00 | 0.00% | 8.15 | 8.15 | 8.15 | 0 |
| May 22 2024 | 8.15 | 0.04 | 0.49% | 8.15 | 8.15 | 8.15 | 900 |
| May 21 2024 | 8.11 | 0.00 | 0.00% | 8.13 | 8.13 | 8.11 | 404 |
| May 17 2024 | 8.11 | 0.05 | 0.62% | 8.08 | 8.11 | 8.08 | 1,200 |
| May 16 2024 | 8.06 | 0.08 | 1.00% | 7.86 | 8.06 | 7.86 | 2,207 |
| May 15 2024 | 7.98 | 0.00 | 0.00% | 7.98 | 7.98 | 7.98 | 86 |
| May 14 2024 | 7.98 | 0.00 | 0.00% | 7.98 | 7.98 | 7.98 | 0 |
| May 13 2024 | 7.98 | 0.15 | 1.92% | 8.02 | 8.05 | 7.98 | 4,441 |
| May 10 2024 | 7.83 | 0.00 | 0.00% | 7.83 | 7.83 | 7.83 | 61 |
| May 09 2024 | 7.83 | 0.00 | 0.00% | 7.83 | 7.83 | 7.83 | 0 |
| May 08 2024 | 7.83 | 0.03 | 0.38% | 7.77 | 7.83 | 7.77 | 900 |
| May 07 2024 | 7.80 | -0.16 | -2.01% | 7.80 | 7.80 | 7.80 | 4,130 |
| May 06 2024 | 7.96 | -0.13 | -1.61% | 7.96 | 7.96 | 7.96 | 1,300 |
| May 03 2024 | 8.09 | 0.02 | 0.25% | 8.09 | 8.09 | 8.09 | 150 |
| May 02 2024 | 8.07 | 0.00 | 0.00% | 8.07 | 8.07 | 8.07 | 0 |
| May 01 2024 | 8.07 | 0.00 | 0.00% | 8.07 | 8.07 | 8.07 | 0 |
| Apr 30 2024 | 8.07 | 0.00 | 0.00% | 8.07 | 8.07 | 8.07 | 0 |
| Apr 29 2024 | 8.07 | 0.00 | 0.00% | 8.07 | 8.07 | 8.07 | 0 |
| Apr 26 2024 | 8.07 | 0.22 | 2.80% | 8.07 | 8.07 | 8.07 | 900 |
| Apr 25 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 0 |
| Apr 24 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 0 |
| Apr 23 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 0 |
| Apr 22 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 54 |
| Apr 19 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 0 |
| Apr 18 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 16 |
| Apr 17 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 0 |
| Apr 16 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 0 |
| Apr 15 2024 | 7.85 | -0.20 | -2.48% | 7.95 | 7.95 | 7.85 | 848 |
| Apr 12 2024 | 8.05 | -0.09 | -1.11% | 8.05 | 8.05 | 8.05 | 224 |
| Apr 11 2024 | 8.14 | -0.01 | -0.12% | 8.22 | 8.25 | 8.14 | 10,200 |
| Apr 10 2024 | 8.15 | -0.08 | -0.97% | 8.15 | 8.15 | 8.15 | 2,000 |
| Apr 09 2024 | 8.23 | 0.00 | 0.00% | 8.23 | 8.23 | 8.23 | 0 |
| Apr 08 2024 | 8.23 | 0.00 | 0.00% | 8.23 | 8.23 | 8.23 | 0 |
| Apr 05 2024 | 8.23 | -0.04 | -0.48% | 8.27 | 8.27 | 8.23 | 1,600 |
| Apr 04 2024 | 8.27 | 0.00 | 0.00% | 8.31 | 8.31 | 8.27 | 820 |
| Apr 03 2024 | 8.27 | 0.00 | 0.00% | 8.27 | 8.27 | 8.27 | 0 |
| Apr 02 2024 | 8.27 | -0.19 | -2.25% | 8.27 | 8.27 | 8.27 | 330 |
| Apr 01 2024 | 8.46 | 0.00 | 0.00% | 8.46 | 8.46 | 8.46 | 0 |
| Mar 28 2024 | 8.46 | 0.09 | 1.08% | 8.46 | 8.46 | 8.46 | 400 |
| Mar 27 2024 | 8.37 | 0.00 | 0.00% | 8.37 | 8.37 | 8.37 | 0 |
| Mar 26 2024 | 8.37 | 0.05 | 0.60% | 8.37 | 8.37 | 8.37 | 1,610 |
| Mar 25 2024 | 8.32 | 0.01 | 0.12% | 8.32 | 8.32 | 8.32 | 300 |
| Mar 22 2024 | 8.31 | -0.13 | -1.54% | 8.31 | 8.31 | 8.31 | 515 |
| Mar 21 2024 | 8.44 | 0.24 | 2.93% | 8.44 | 8.44 | 8.44 | 200 |
| Mar 20 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 0 |
| Mar 19 2024 | 8.20 | -0.05 | -0.61% | 8.20 | 8.20 | 8.20 | 2,000 |
| Mar 18 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 0 |
| Mar 15 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 81 |
| Mar 14 2024 | 8.25 | -0.01 | -0.12% | 8.25 | 8.25 | 8.25 | 5,200 |
| Mar 13 2024 | 8.26 | -0.04 | -0.48% | 8.29 | 8.30 | 8.26 | 8,994 |
| Mar 12 2024 | 8.30 | 0.00 | 0.00% | 8.30 | 8.30 | 8.30 | 2,400 |
| Mar 11 2024 | 8.30 | -0.13 | -1.54% | 8.30 | 8.30 | 8.30 | 500 |
| Mar 08 2024 | 8.43 | 0.25 | 3.06% | 8.43 | 8.43 | 8.43 | 400 |
| Mar 07 2024 | 8.18 | 0.00 | 0.00% | 8.18 | 8.18 | 8.18 | 0 |
| Mar 06 2024 | 8.18 | 0.00 | 0.00% | 8.18 | 8.18 | 8.18 | 0 |
| Mar 05 2024 | 8.18 | -0.49 | -5.65% | 8.18 | 8.18 | 8.18 | 1,000 |
