Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SGAMY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.24 | -0.03 | -0.92% | 3.18 | 3.24 | 3.18 | 2,372 |
| Apr 24 2024 | 3.27 | 0.08 | 2.51% | 3.31 | 3.31 | 3.24 | 1,430 |
| Apr 23 2024 | 3.19 | -0.05 | -1.54% | 3.17 | 3.26 | 3.17 | 2,232 |
| Apr 22 2024 | 3.24 | 0.08 | 2.53% | 3.27 | 3.35 | 3.13 | 3,847 |
| Apr 19 2024 | 3.16 | -0.04 | -1.25% | 3.21 | 3.21 | 3.16 | 586 |
| Apr 18 2024 | 3.20 | 0.02 | 0.63% | 3.2331 | 3.2331 | 3.19 | 24,024 |
| Apr 17 2024 | 3.18 | 0.02 | 0.63% | 3.1995 | 3.1995 | 3.15 | 1,335 |
| Apr 16 2024 | 3.16 | -0.01 | -0.32% | 3.17 | 3.235 | 3.15 | 60,263 |
| Apr 15 2024 | 3.17 | -0.09 | -2.61% | 3.225 | 3.225 | 3.17 | 3,559 |
| Apr 12 2024 | 3.255 | 0.04 | 1.40% | 3.32 | 3.32 | 3.23 | 16,889 |
| Apr 11 2024 | 3.21 | -0.01 | -0.31% | 3.22 | 3.255 | 3.19 | 2,357 |
| Apr 10 2024 | 3.22 | -0.06 | -1.83% | 3.26 | 3.28 | 3.21 | 11,120 |
| Apr 09 2024 | 3.28 | 0.02 | 0.61% | 3.375 | 3.375 | 3.26 | 2,371 |
| Apr 08 2024 | 3.26 | 0.09 | 2.84% | 3.235 | 3.30 | 3.235 | 4,147 |
| Apr 05 2024 | 3.17 | -0.05 | -1.55% | 3.20 | 3.23 | 3.17 | 10,694 |
| Apr 04 2024 | 3.22 | -0.11 | -3.30% | 3.20 | 3.33 | 3.20 | 7,202 |
| Apr 03 2024 | 3.33 | 0.17 | 5.38% | 3.20 | 3.33 | 3.17 | 190,969 |
| Apr 02 2024 | 3.16 | -0.20 | -5.95% | 3.44 | 3.44 | 3.16 | 2,280 |
| Apr 01 2024 | 3.36 | 0.22 | 7.01% | 3.23 | 3.41 | 3.21 | 29,060 |
| Mar 28 2024 | 3.14 | 0.00 | 0.00% | 3.1397 | 3.14 | 3.11 | 4,135 |
| Mar 27 2024 | 3.14 | -0.04 | -1.26% | 3.17 | 3.17 | 3.11 | 1,546 |
| Mar 26 2024 | 3.18 | 0.07 | 2.25% | 3.25 | 3.25 | 3.11 | 3,780 |
| Mar 25 2024 | 3.11 | 0.00 | 0.00% | 3.21 | 3.21 | 3.11 | 10,850 |
| Mar 22 2024 | 3.11 | -0.12 | -3.83% | 3.27 | 3.27 | 3.11 | 1,978 |
| Mar 21 2024 | 3.234 | 0.09 | 2.99% | 3.25 | 3.25 | 3.19 | 18,225 |
| Mar 20 2024 | 3.14 | -0.02 | -0.63% | 3.24 | 3.25 | 3.14 | 6,004 |
| Mar 19 2024 | 3.16 | -0.09 | -2.74% | 3.205 | 3.205 | 3.16 | 1,371 |
| Mar 18 2024 | 3.2491 | 0.14 | 4.47% | 3.26 | 3.26 | 3.1609 | 30,217 |
| Mar 15 2024 | 3.11 | 0.02 | 0.65% | 3.01 | 3.152 | 3.01 | 9,600 |
| Mar 14 2024 | 3.09 | 0.04 | 1.31% | 3.18 | 3.18 | 3.09 | 7,975 |
| Mar 13 2024 | 3.05 | -0.04 | -1.29% | 3.07 | 3.18 | 3.03 | 9,620 |
| Mar 12 2024 | 3.09 | 0.02 | 0.65% | 2.99 | 3.1492 | 2.99 | 22,884 |
| Mar 11 2024 | 3.07 | 0.03 | 1.15% | 3.11 | 3.11 | 3.065 | 4,824 |
| Mar 08 2024 | 3.035 | -0.02 | -0.49% | 3.12 | 3.12 | 3.022 | 6,169 |
| Mar 07 2024 | 3.05 | 0.00 | -0.05% | 3.00 | 3.07 | 3.00 | 8,234 |
| Mar 06 2024 | 3.0514 | -0.01 | -0.28% | 3.00 | 3.06 | 3.00 | 4,242 |
| Mar 05 2024 | 3.06 | -0.11 | -3.47% | 3.06 | 3.09 | 3.00 | 11,527 |
| Mar 04 2024 | 3.17 | -0.05 | -1.49% | 3.07 | 3.26 | 3.07 | 10,046 |
| Mar 01 2024 | 3.218 | 0.03 | 0.88% | 3.29 | 3.29 | 3.218 | 4,754 |
| Feb 29 2024 | 3.19 | 0.04 | 1.43% | 2.995 | 3.19 | 2.99 | 10,013 |
| Feb 28 2024 | 3.145 | -0.06 | -1.93% | 3.21 | 3.21 | 3.14 | 8,281 |
| Feb 27 2024 | 3.207 | 0.06 | 1.81% | 3.25 | 3.30 | 3.18 | 19,838 |
| Feb 26 2024 | 3.15 | -0.05 | -1.56% | 3.25 | 3.33 | 3.15 | 24,124 |
| Feb 23 2024 | 3.20 | 0.06 | 1.91% | 3.04 | 3.26 | 3.04 | 7,315 |
| Feb 22 2024 | 3.14 | 0.08 | 2.61% | 3.21 | 3.28 | 3.14 | 61,205 |
| Feb 21 2024 | 3.06 | 0.02 | 0.66% | 3.15 | 3.17 | 3.05 | 21,180 |
| Feb 20 2024 | 3.04 | 0.08 | 2.70% | 3.11 | 3.11 | 3.03 | 18,501 |
| Feb 16 2024 | 2.96 | 0.04 | 1.37% | 2.89 | 3.06 | 2.89 | 35,973 |
| Feb 15 2024 | 2.92 | -0.13 | -4.26% | 3.02 | 3.05 | 2.90 | 101,292 |
| Feb 14 2024 | 3.05 | -0.05 | -1.61% | 3.17 | 3.17 | 3.05 | 106,497 |
| Feb 13 2024 | 3.10 | -0.21 | -6.34% | 3.13 | 3.13 | 3.061 | 80,620 |
| Feb 12 2024 | 3.31 | 0.04 | 1.22% | 3.18 | 3.41 | 3.18 | 49,170 |
| Feb 09 2024 | 3.27 | -0.37 | -10.26% | 3.22 | 3.30 | 3.19 | 103,503 |
| Feb 08 2024 | 3.644 | -0.10 | -2.57% | 3.74 | 3.74 | 3.64 | 35,329 |
| Feb 07 2024 | 3.74 | 0.04 | 1.08% | 3.74 | 3.75 | 3.74 | 4,645 |
| Feb 06 2024 | 3.70 | -0.02 | -0.54% | 3.70 | 3.87 | 3.70 | 7,352 |
| Feb 05 2024 | 3.72 | -0.07 | -1.85% | 3.93 | 3.93 | 3.72 | 10,031 |
| Feb 02 2024 | 3.79 | 0.09 | 2.29% | 3.80 | 3.80 | 3.7785 | 55,423 |
| Feb 01 2024 | 3.705 | -0.01 | -0.27% | 3.63 | 3.72 | 3.63 | 3,150 |
| Jan 31 2024 | 3.715 | -0.01 | -0.13% | 3.83 | 3.85 | 3.71 | 43,834 |
| Jan 30 2024 | 3.72 | 0.01 | 0.27% | 3.71 | 3.72 | 3.67 | 3,280 |
| Jan 29 2024 | 3.71 | 0.05 | 1.37% | 3.73 | 3.73 | 3.71 | 4,651 |
