Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SGJP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 5.1315 | 0.04 | 0.72% | 5.1315 | 5.1315 | 5.1315 | 26 |
| Jun 13 2024 | 5.095 | -0.10 | -1.96% | 5.095 | 5.095 | 5.095 | 227 |
| Jun 12 2024 | 5.197 | 0.01 | 0.19% | 5.197 | 5.197 | 5.197 | 436 |
| Jun 11 2024 | 5.187 | -0.06 | -1.20% | 5.187 | 5.187 | 5.187 | 23 |
| Jun 10 2024 | 5.25 | 0.04 | 0.75% | 5.237 | 5.254 | 5.2175 | 2,867 |
| Jun 07 2024 | 5.211 | 0.00 | 0.04% | 5.211 | 5.211 | 5.211 | 0 |
| Jun 06 2024 | 5.209 | 0.00 | 0.08% | 5.23 | 5.273 | 5.1975 | 89 |
| Jun 05 2024 | 5.205 | -0.02 | -0.33% | 5.179 | 5.207 | 5.126 | 15,207 |
| Jun 04 2024 | 5.222 | -0.01 | -0.15% | 5.24 | 5.2565 | 5.2165 | 112 |
| Jun 03 2024 | 5.23 | 0.04 | 0.78% | 5.23 | 5.23 | 5.23 | 81 |
| May 31 2024 | 5.1895 | 0.04 | 0.83% | 5.1895 | 5.1895 | 5.1895 | 484 |
| May 30 2024 | 5.147 | 0.04 | 0.77% | 5.147 | 5.159 | 5.1275 | 403 |
| May 29 2024 | 5.1075 | -0.08 | -1.51% | 5.1075 | 5.1075 | 5.1075 | 74 |
| May 28 2024 | 5.186 | 0.02 | 0.33% | 5.203 | 5.203 | 5.1735 | 23 |
| May 24 2024 | 5.169 | 0.01 | 0.27% | 5.169 | 5.169 | 5.169 | 559 |
| May 23 2024 | 5.155 | 0.00 | -0.01% | 5.155 | 5.155 | 5.155 | 314 |
| May 22 2024 | 5.1555 | -0.05 | -1.05% | 5.1555 | 5.1555 | 5.1555 | 668 |
| May 21 2024 | 5.21 | -0.04 | -0.80% | 5.206 | 5.224 | 5.2025 | 547 |
| May 20 2024 | 5.252 | 0.04 | 0.81% | 5.264 | 5.2705 | 5.238 | 386 |
| May 17 2024 | 5.21 | -0.01 | -0.19% | 5.221 | 5.244 | 5.2045 | 15,925 |
| May 16 2024 | 5.22 | -0.01 | -0.22% | 5.256 | 5.265 | 5.2155 | 135 |
| May 15 2024 | 5.2315 | 0.03 | 0.65% | 5.212 | 5.253 | 5.1975 | 15,306 |
| May 14 2024 | 5.1975 | 0.00 | 0.09% | 5.195 | 5.218 | 5.189 | 25 |
| May 13 2024 | 5.193 | -0.04 | -0.67% | 5.215 | 5.215 | 5.189 | 413 |
| May 10 2024 | 5.228 | -0.01 | -0.22% | 5.254 | 5.256 | 5.2225 | 90 |
| May 09 2024 | 5.2395 | 0.00 | 0.09% | 5.223 | 5.244 | 5.1935 | 99 |
| May 08 2024 | 5.235 | -0.06 | -1.06% | 5.236 | 5.2425 | 5.2175 | 48 |
| May 07 2024 | 5.291 | 0.01 | 0.13% | 5.301 | 5.3325 | 5.281 | 102 |
| May 03 2024 | 5.284 | 0.03 | 0.60% | 5.284 | 5.284 | 5.284 | 1 |
| May 02 2024 | 5.2525 | 0.08 | 1.50% | 5.2525 | 5.2525 | 5.2525 | 1 |
| May 01 2024 | 5.175 | -0.02 | -0.39% | 5.175 | 5.175 | 5.175 | 797 |
| Apr 30 2024 | 5.1955 | 0.01 | 0.25% | 5.1955 | 5.1955 | 5.1955 | 582 |
| Apr 29 2024 | 5.1825 | 0.01 | 0.22% | 5.238 | 5.2595 | 5.1775 | 2,026 |
| Apr 26 2024 | 5.171 | 0.06 | 1.17% | 5.147 | 5.181 | 5.133 | 12,772 |
| Apr 25 2024 | 5.111 | -0.11 | -2.14% | 5.111 | 5.111 | 5.111 | 100 |
| Apr 24 2024 | 5.223 | 0.01 | 0.15% | 5.239 | 5.245 | 5.221 | 416 |
| Apr 23 2024 | 5.215 | 0.00 | 0.08% | 5.215 | 5.215 | 5.215 | 1 |
| Apr 22 2024 | 5.211 | 0.04 | 0.72% | 5.211 | 5.211 | 5.211 | 115 |
| Apr 19 2024 | 5.1735 | -0.02 | -0.45% | 5.1735 | 5.1735 | 5.1735 | 189 |
| Apr 18 2024 | 5.197 | 0.02 | 0.33% | 5.197 | 5.197 | 5.197 | 5,586 |
| Apr 17 2024 | 5.18 | -0.08 | -1.48% | 5.167 | 5.207 | 5.167 | 125 |
| Apr 16 2024 | 5.258 | -0.10 | -1.79% | 5.247 | 5.2645 | 5.2325 | 583 |
| Apr 15 2024 | 5.354 | -0.01 | -0.18% | 5.354 | 5.354 | 5.354 | 8 |
| Apr 12 2024 | 5.3635 | 0.03 | 0.48% | 5.3635 | 5.3635 | 5.3635 | 21 |
| Apr 11 2024 | 5.338 | 0.01 | 0.26% | 5.338 | 5.338 | 5.338 | 346 |
| Apr 10 2024 | 5.324 | -0.01 | -0.26% | 5.332 | 5.3675 | 5.2995 | 882 |
| Apr 09 2024 | 5.338 | -0.02 | -0.43% | 5.358 | 5.358 | 5.3305 | 10 |
| Apr 08 2024 | 5.361 | 0.03 | 0.57% | 5.353 | 5.3705 | 5.347 | 6,166 |
| Apr 05 2024 | 5.3305 | -0.04 | -0.72% | 5.3305 | 5.3305 | 5.3305 | 1,169 |
| Apr 04 2024 | 5.369 | 0.00 | -0.06% | 5.369 | 5.369 | 5.369 | 61 |
| Apr 03 2024 | 5.372 | 0.03 | 0.57% | 5.372 | 5.372 | 5.372 | 466 |
| Apr 02 2024 | 5.3415 | -0.10 | -1.89% | 5.39 | 5.39 | 5.3225 | 248 |
| Mar 28 2024 | 5.4445 | -0.01 | -0.18% | 5.4445 | 5.4445 | 5.4445 | 3,422 |
| Mar 27 2024 | 5.4545 | -0.01 | -0.25% | 5.459 | 5.4655 | 5.443 | 155,230 |
| Mar 26 2024 | 5.468 | 0.04 | 0.73% | 5.468 | 5.468 | 5.468 | 2,784 |
| Mar 25 2024 | 5.4285 | -0.08 | -1.42% | 5.4285 | 5.4285 | 5.4285 | 8 |
| Mar 22 2024 | 5.5065 | 0.03 | 0.56% | 5.5065 | 5.5065 | 5.5065 | 2,222 |
| Mar 21 2024 | 5.476 | 0.08 | 1.56% | 5.476 | 5.476 | 5.476 | 0 |
| Mar 20 2024 | 5.392 | 0.01 | 0.13% | 5.392 | 5.392 | 5.392 | 229 |
| Mar 19 2024 | 5.385 | 0.03 | 0.54% | 5.385 | 5.385 | 5.385 | 427 |
