Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SGSOY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 9.24 | 0.07 | 0.76% | 9.23 | 9.26 | 9.19 | 84,835 |
| Jun 17 2024 | 9.17 | 0.05 | 0.55% | 9.16 | 9.17 | 9.08 | 227,021 |
| Jun 14 2024 | 9.12 | -0.16 | -1.72% | 9.175 | 9.175 | 9.08 | 289,376 |
| Jun 13 2024 | 9.28 | -0.01 | -0.11% | 9.26 | 9.30 | 9.208 | 49,341 |
| Jun 12 2024 | 9.29 | 0.12 | 1.31% | 9.34 | 9.344 | 9.22 | 47,696 |
| Jun 11 2024 | 9.17 | -0.06 | -0.65% | 9.18 | 9.2104 | 9.14 | 49,749 |
| Jun 10 2024 | 9.23 | -0.05 | -0.54% | 9.25 | 9.25 | 9.21 | 23,283 |
| Jun 07 2024 | 9.28 | -0.12 | -1.28% | 9.32 | 9.35 | 9.28 | 46,749 |
| Jun 06 2024 | 9.40 | 0.17 | 1.84% | 9.37 | 9.42 | 9.3499 | 40,274 |
| Jun 05 2024 | 9.23 | 0.04 | 0.44% | 9.22 | 9.23 | 9.17 | 29,440 |
| Jun 04 2024 | 9.19 | 0.07 | 0.77% | 9.15 | 9.20 | 9.08 | 34,310 |
| Jun 03 2024 | 9.12 | -0.18 | -1.94% | 9.093 | 9.13 | 9.0929 | 28,660 |
| May 31 2024 | 9.30 | 0.10 | 1.09% | 9.24 | 9.33 | 9.17 | 42,866 |
| May 30 2024 | 9.20 | 0.06 | 0.66% | 9.18 | 9.20 | 9.09 | 59,368 |
| May 29 2024 | 9.14 | -0.15 | -1.61% | 9.173 | 9.20 | 9.105 | 51,018 |
| May 28 2024 | 9.29 | 0.03 | 0.32% | 9.33 | 9.35 | 9.28 | 52,874 |
| May 24 2024 | 9.26 | 0.11 | 1.20% | 9.20 | 9.26 | 9.18 | 34,364 |
| May 23 2024 | 9.15 | 0.10 | 1.10% | 9.23 | 9.23 | 9.14 | 62,772 |
| May 22 2024 | 9.05 | 0.12 | 1.34% | 8.99 | 9.10 | 8.96 | 49,856 |
| May 21 2024 | 8.93 | 0.07 | 0.79% | 8.8305 | 8.98 | 8.82 | 799,581 |
| May 20 2024 | 8.8599 | 0.00 | 0.06% | 8.974 | 9.04 | 8.80 | 40,773 |
| May 17 2024 | 8.855 | -0.04 | -0.39% | 8.84 | 8.88 | 8.82 | 36,846 |
| May 16 2024 | 8.89 | -0.05 | -0.56% | 8.97 | 8.97 | 8.83 | 50,195 |
| May 15 2024 | 8.94 | 0.04 | 0.45% | 8.95 | 8.9999 | 8.9001 | 36,720 |
| May 14 2024 | 8.90 | -0.02 | -0.22% | 8.9201 | 8.95 | 8.8695 | 42,727 |
| May 13 2024 | 8.92 | -0.13 | -1.44% | 8.964 | 8.965 | 8.90 | 34,277 |
| May 10 2024 | 9.05 | -0.15 | -1.63% | 9.00 | 9.05 | 8.98 | 28,088 |
| May 09 2024 | 9.20 | 0.19 | 2.11% | 9.065 | 9.20 | 9.002 | 42,099 |
| May 08 2024 | 9.01 | -0.01 | -0.11% | 9.015 | 9.04 | 8.95 | 36,121 |
| May 07 2024 | 9.02 | -0.05 | -0.55% | 9.07 | 9.07 | 8.98 | 86,287 |
| May 06 2024 | 9.07 | 0.02 | 0.22% | 9.08 | 9.08 | 9.04 | 53,530 |
| May 03 2024 | 9.05 | 0.17 | 1.91% | 9.062 | 9.075 | 9.03 | 36,074 |
| May 02 2024 | 8.88 | 0.15 | 1.72% | 8.82 | 8.90 | 8.8103 | 53,682 |
| May 01 2024 | 8.73 | -0.05 | -0.57% | 8.79 | 8.88 | 8.73 | 54,027 |
| Apr 30 2024 | 8.78 | -0.22 | -2.44% | 8.86 | 8.8899 | 8.78 | 121,500 |
| Apr 29 2024 | 9.00 | -0.07 | -0.77% | 8.995 | 9.0125 | 8.965 | 143,408 |
| Apr 26 2024 | 9.07 | 0.13 | 1.45% | 8.9705 | 9.12 | 8.96 | 63,201 |
| Apr 25 2024 | 8.94 | 0.00 | 0.00% | 8.81 | 8.99 | 8.81 | 57,712 |
| Apr 24 2024 | 8.94 | 0.04 | 0.45% | 8.99 | 9.00 | 8.8538 | 88,752 |
| Apr 23 2024 | 8.90 | -0.06 | -0.67% | 8.93 | 8.94 | 8.86 | 71,579 |
| Apr 22 2024 | 8.96 | 0.03 | 0.34% | 8.985 | 9.01 | 8.942 | 59,441 |
| Apr 19 2024 | 8.93 | 0.03 | 0.34% | 8.94 | 9.03 | 8.90 | 54,630 |
| Apr 18 2024 | 8.90 | 0.04 | 0.45% | 8.89 | 8.94 | 8.8615 | 82,374 |
| Apr 17 2024 | 8.86 | -0.02 | -0.23% | 8.94 | 8.94 | 8.8201 | 63,463 |
| Apr 16 2024 | 8.88 | 0.12 | 1.37% | 8.85 | 8.898 | 8.81 | 134,351 |
| Apr 15 2024 | 8.76 | -0.12 | -1.35% | 8.846 | 8.846 | 8.71 | 87,124 |
| Apr 12 2024 | 8.8799 | -0.12 | -1.30% | 8.94 | 8.95 | 8.85 | 43,209 |
| Apr 11 2024 | 8.9965 | -0.05 | -0.59% | 9.05 | 9.07 | 8.925 | 75,269 |
| Apr 10 2024 | 9.05 | -0.11 | -1.20% | 9.02 | 9.0825 | 9.02 | 38,395 |
| Apr 09 2024 | 9.16 | 0.02 | 0.22% | 9.22 | 9.22 | 9.14 | 47,858 |
| Apr 08 2024 | 9.14 | -0.12 | -1.25% | 9.135 | 9.17 | 9.1007 | 96,493 |
| Apr 05 2024 | 9.256 | -0.04 | -0.47% | 9.21 | 9.3387 | 9.198 | 55,874 |
| Apr 04 2024 | 9.30 | 0.00 | 0.00% | 9.224 | 9.30 | 9.17 | 37,885 |
| Apr 03 2024 | 9.30 | 0.13 | 1.38% | 9.25 | 9.352 | 9.25 | 39,259 |
| Apr 02 2024 | 9.173 | -0.62 | -6.30% | 9.22 | 9.22 | 9.1299 | 80,296 |
| Apr 01 2024 | 9.79 | 0.16 | 1.66% | 9.92 | 9.92 | 9.36 | 36,799 |
| Mar 28 2024 | 9.63 | -0.04 | -0.36% | 9.614 | 9.81 | 9.61 | 41,813 |
| Mar 27 2024 | 9.665 | 0.16 | 1.74% | 9.556 | 9.72 | 9.556 | 21,645 |
| Mar 26 2024 | 9.50 | -0.17 | -1.76% | 9.50 | 9.656 | 9.49 | 37,650 |
| Mar 25 2024 | 9.67 | 0.02 | 0.21% | 9.66 | 9.70 | 9.63 | 66,273 |
| Mar 22 2024 | 9.65 | -0.07 | -0.72% | 9.70 | 9.70 | 9.6101 | 28,396 |
