Register for streaming realtime charts, analysis tools, and prices.
SGTM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 1.00 | 0.18753 | 23.08% | 0.905 | 1.024 | 0.81 | 22,058 |
| Apr 30 2024 | 0.812475 | -0.18753 | -18.75% | 0.73 | 0.9999 | 0.73 | 4,318 |
| Apr 29 2024 | 1.00 | -0.02 | -1.96% | 1.05 | 1.05 | 0.94202 | 1,300 |
| Apr 26 2024 | 1.02 | -0.06 | -5.56% | 1.07 | 1.08 | 0.8053 | 1,703 |
| Apr 25 2024 | 1.08 | 0.28 | 34.98% | 0.8002 | 1.11 | 0.8002 | 2,600 |
| Apr 24 2024 | 0.8001 | 0.0991 | 14.14% | 0.85005 | 1.13 | 0.8001 | 11,193 |
| Apr 23 2024 | 0.701 | -0.309 | -30.59% | 1.1885 | 1.19 | 0.701 | 7,631 |
| Apr 22 2024 | 1.01 | -0.47 | -31.76% | 1.46 | 1.46 | 1.00 | 6,960 |
| Apr 19 2024 | 1.48 | -0.03 | -1.99% | 1.56 | 1.60 | 1.26 | 8,940 |
| Apr 18 2024 | 1.51 | -0.09 | -5.63% | 1.60 | 1.80 | 1.51 | 5,770 |
| Apr 17 2024 | 1.60 | -0.25 | -13.53% | 1.885 | 1.95 | 1.60 | 6,392 |
| Apr 16 2024 | 1.8504 | 0.18 | 10.80% | 1.68 | 1.9601 | 1.68 | 9,700 |
| Apr 15 2024 | 1.67 | -0.32 | -15.97% | 1.61 | 1.99 | 1.60 | 5,681 |
| Apr 12 2024 | 1.9875 | 0.18 | 9.81% | 1.81 | 1.99 | 1.60 | 23,152 |
| Apr 11 2024 | 1.81 | -0.29 | -13.81% | 2.00 | 2.00 | 1.81 | 3,974 |
| Apr 10 2024 | 2.10 | -0.04 | -1.87% | 1.99 | 2.10 | 1.99 | 2,930 |
| Apr 09 2024 | 2.14 | -0.03 | -1.54% | 2.19 | 2.19 | 1.90 | 5,231 |
| Apr 08 2024 | 2.1735 | 0.16 | 8.11% | 2.01 | 2.185 | 2.01 | 3,300 |
| Apr 05 2024 | 2.0104 | -0.31 | -13.34% | 2.73 | 2.73 | 1.90 | 7,201 |
| Apr 04 2024 | 2.32 | -0.07 | -2.73% | 2.48 | 3.90 | 2.16 | 91,982 |
| Apr 03 2024 | 2.385 | 0.32 | 15.78% | 2.05 | 2.9475 | 1.942 | 18,964 |
| Apr 02 2024 | 2.06 | -0.94 | -31.33% | 2.99 | 3.00 | 1.82 | 20,295 |
| Apr 01 2024 | 3.00 | 0.70 | 30.43% | 2.49 | 3.10 | 1.99 | 48,973 |
| Mar 28 2024 | 2.30 | 0.85 | 58.62% | 1.44 | 2.95 | 1.44 | 94,339 |
| Mar 27 2024 | 1.45 | 0.54 | 58.47% | 0.915 | 3.85 | 0.90394 | 115,547 |
| Mar 26 2024 | 0.915 | 0.593 | 184.16% | 0.50 | 0.915 | 0.50 | 17,569 |
| Mar 25 2024 | 0.322 | 0.01705 | 5.59% | 0.39 | 0.50 | 0.32 | 22,065 |
| Mar 22 2024 | 0.30495 | -0.08905 | -22.60% | 0.36656 | 0.36656 | 0.29 | 5,085 |
| Mar 21 2024 | 0.394 | 0.00735 | 1.90% | 0.3966 | 0.3966 | 0.2909 | 4,100 |
| Mar 20 2024 | 0.386648 | 0.05635 | 17.06% | 0.4494 | 0.4494 | 0.33 | 3,250 |
| Mar 19 2024 | 0.3303 | -0.19244 | -36.81% | 0.48 | 0.48 | 0.3303 | 3,001 |
| Mar 18 2024 | 0.522736 | 0.04374 | 9.13% | 0.522736 | 0.522736 | 0.522736 | 100 |
| Mar 15 2024 | 0.479 | 0.099 | 26.05% | 0.499 | 0.499 | 0.3303 | 1,437 |
| Mar 14 2024 | 0.38 | -0.03 | -7.32% | 0.41 | 0.41 | 0.331 | 4,291 |
| Mar 13 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 0 |
| Mar 12 2024 | 0.41 | 0.005 | 1.23% | 0.35 | 0.41 | 0.312 | 7,550 |
| Mar 11 2024 | 0.405 | 0.007 | 1.76% | 0.31 | 0.405 | 0.31 | 9,080 |
| Mar 08 2024 | 0.398 | 0.1217 | 44.05% | 0.2763 | 0.398 | 0.2763 | 3,255 |
| Mar 07 2024 | 0.2763 | -0.024 | -7.99% | 0.32 | 0.39416 | 0.2763 | 5,100 |
| Mar 06 2024 | 0.3003 | -0.0497 | -14.20% | 0.393 | 0.393 | 0.3003 | 4,230 |
| Mar 05 2024 | 0.35 | -0.03 | -7.89% | 0.3005 | 0.38712 | 0.30 | 4,300 |
| Mar 04 2024 | 0.38 | -0.0187 | -4.69% | 0.32 | 0.38 | 0.32 | 1,728 |
| Mar 01 2024 | 0.3987 | 0.0476 | 13.56% | 0.3513 | 0.449 | 0.3511 | 9,730 |
| Feb 29 2024 | 0.3511 | -0.08616 | -19.71% | 0.39517 | 0.40 | 0.3511 | 2,900 |
| Feb 28 2024 | 0.437264 | -0.01274 | -2.83% | 0.3512 | 0.437264 | 0.3512 | 3,100 |
| Feb 27 2024 | 0.45 | 0.086 | 23.63% | 0.40 | 0.45 | 0.3624 | 7,428 |
| Feb 26 2024 | 0.364 | -0.086 | -19.11% | 0.40 | 0.48998 | 0.364 | 4,525 |
| Feb 23 2024 | 0.45 | 0.05007 | 12.52% | 0.45 | 0.45 | 0.45 | 250 |
| Feb 22 2024 | 0.39993 | 0.00093 | 0.23% | 0.39495 | 0.42 | 0.39495 | 13,925 |
| Feb 21 2024 | 0.399 | -0.0009 | -0.23% | 0.3202 | 0.399 | 0.3202 | 2,755 |
| Feb 20 2024 | 0.3999 | -0.0801 | -16.69% | 0.330888 | 0.488266 | 0.3201 | 3,200 |
| Feb 16 2024 | 0.48 | 0.01 | 2.13% | 0.479 | 0.59 | 0.479 | 5,251 |
| Feb 15 2024 | 0.47 | 0.135 | 40.30% | 0.498 | 0.498 | 0.47 | 300 |
| Feb 14 2024 | 0.335 | -0.114 | -25.39% | 0.3814 | 0.3814 | 0.335 | 4,000 |
| Feb 13 2024 | 0.449 | 0.039 | 9.51% | 0.32 | 0.449 | 0.32 | 4,391 |
| Feb 12 2024 | 0.41 | -0.069 | -14.41% | 0.50 | 0.50 | 0.41 | 2,145 |
| Feb 09 2024 | 0.479 | -0.021 | -4.20% | 0.3903 | 0.49 | 0.3903 | 4,300 |
| Feb 08 2024 | 0.50 | 0.00 | 0.00% | 0.47995 | 0.50 | 0.363 | 4,853 |
| Feb 07 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 1,200 |
| Feb 06 2024 | 0.50 | -0.04 | -7.41% | 0.48 | 0.50 | 0.4775 | 3,200 |
| Feb 05 2024 | 0.54 | 0.00 | 0.00% | 0.48 | 0.58 | 0.48 | 1,037 |
| Feb 02 2024 | 0.54 | -0.06 | -10.00% | 0.48005 | 0.54 | 0.48 | 4,324 |
