Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SGRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 916.40 | -5.00 | -0.54% | 916.40 | 923.00 | 913.40 | 2,899,269 |
| May 20 2024 | 921.40 | -5.20 | -0.56% | 924.60 | 931.00 | 916.20 | 1,436,740 |
| May 17 2024 | 926.60 | -13.40 | -1.43% | 934.60 | 936.00 | 922.00 | 1,629,986 |
| May 16 2024 | 940.00 | 3.20 | 0.34% | 935.80 | 944.80 | 931.00 | 7,564,148 |
| May 15 2024 | 936.80 | 49.00 | 5.52% | 891.60 | 936.80 | 891.60 | 3,472,068 |
| May 14 2024 | 887.80 | 12.20 | 1.39% | 877.00 | 893.20 | 876.20 | 1,873,324 |
| May 13 2024 | 875.60 | -4.60 | -0.52% | 878.40 | 888.40 | 875.60 | 1,370,533 |
| May 10 2024 | 880.20 | -8.60 | -0.97% | 894.00 | 897.80 | 880.20 | 1,417,368 |
| May 09 2024 | 888.80 | -4.80 | -0.54% | 895.00 | 900.40 | 885.00 | 5,071,871 |
| May 08 2024 | 893.60 | 8.00 | 0.90% | 890.20 | 898.40 | 886.00 | 1,682,957 |
| May 07 2024 | 885.60 | 11.00 | 1.26% | 890.60 | 896.20 | 880.40 | 7,287,244 |
| May 03 2024 | 874.60 | 6.80 | 0.78% | 873.80 | 896.40 | 867.20 | 4,951,927 |
| May 02 2024 | 867.80 | 16.60 | 1.95% | 850.20 | 869.40 | 850.00 | 3,475,119 |
| May 01 2024 | 851.20 | 3.20 | 0.38% | 846.80 | 857.20 | 846.60 | 934,070 |
| Apr 30 2024 | 848.00 | -7.40 | -0.87% | 857.80 | 857.80 | 848.00 | 3,948,819 |
| Apr 29 2024 | 855.40 | 0.60 | 0.07% | 857.40 | 860.60 | 852.60 | 2,664,077 |
| Apr 26 2024 | 854.80 | 11.40 | 1.35% | 847.40 | 860.60 | 846.00 | 2,482,570 |
| Apr 25 2024 | 843.40 | -5.60 | -0.66% | 847.40 | 853.60 | 835.80 | 4,466,247 |
| Apr 24 2024 | 849.00 | -20.00 | -2.30% | 870.60 | 870.80 | 845.40 | 4,056,846 |
| Apr 23 2024 | 869.00 | 10.80 | 1.26% | 864.80 | 871.40 | 864.00 | 7,978,733 |
| Apr 22 2024 | 858.20 | 9.60 | 1.13% | 853.40 | 864.40 | 852.20 | 2,370,751 |
| Apr 19 2024 | 848.60 | 8.20 | 0.98% | 835.00 | 858.60 | 828.00 | 2,274,816 |
| Apr 18 2024 | 840.40 | 12.80 | 1.55% | 829.80 | 843.60 | 829.60 | 4,761,422 |
| Apr 17 2024 | 827.60 | -17.20 | -2.04% | 842.00 | 853.60 | 827.60 | 4,305,568 |
| Apr 16 2024 | 844.80 | -12.40 | -1.45% | 845.00 | 854.60 | 835.40 | 2,712,270 |
| Apr 15 2024 | 857.20 | -0.60 | -0.07% | 858.60 | 868.20 | 851.40 | 2,584,550 |
| Apr 12 2024 | 857.80 | -4.60 | -0.53% | 869.80 | 869.80 | 850.00 | 1,922,105 |
| Apr 11 2024 | 862.40 | 1.00 | 0.12% | 855.60 | 866.40 | 852.40 | 4,738,752 |
| Apr 10 2024 | 861.40 | -12.20 | -1.40% | 879.00 | 888.80 | 856.80 | 2,397,788 |
| Apr 09 2024 | 873.60 | 1.40 | 0.16% | 869.60 | 874.00 | 862.80 | 1,884,743 |
| Apr 08 2024 | 872.20 | 5.20 | 0.60% | 866.20 | 875.40 | 866.00 | 2,860,967 |
| Apr 05 2024 | 867.00 | -17.40 | -1.97% | 873.40 | 878.40 | 860.00 | 2,352,761 |
| Apr 04 2024 | 884.40 | 5.80 | 0.66% | 877.20 | 886.40 | 874.00 | 2,243,073 |
| Apr 03 2024 | 878.60 | 0.80 | 0.09% | 882.80 | 886.20 | 868.00 | 2,278,397 |
| Apr 02 2024 | 877.80 | -26.00 | -2.88% | 900.60 | 901.80 | 875.60 | 19,488,953 |
| Mar 28 2024 | 903.80 | 11.80 | 1.32% | 901.80 | 904.00 | 890.00 | 3,116,415 |
| Mar 27 2024 | 892.00 | -8.00 | -0.89% | 899.20 | 901.60 | 887.20 | 4,251,418 |
| Mar 26 2024 | 900.00 | 0.20 | 0.02% | 898.60 | 907.20 | 896.00 | 1,766,743 |
| Mar 25 2024 | 899.80 | 1.80 | 0.20% | 900.00 | 903.80 | 893.60 | 3,309,258 |
| Mar 22 2024 | 898.00 | 8.80 | 0.99% | 891.20 | 908.00 | 889.60 | 3,389,964 |
| Mar 21 2024 | 889.20 | 24.20 | 2.80% | 894.40 | 895.60 | 878.40 | 4,567,888 |
| Mar 20 2024 | 865.00 | 19.60 | 2.32% | 844.80 | 867.00 | 844.80 | 2,429,518 |
| Mar 19 2024 | 845.40 | -3.40 | -0.40% | 847.20 | 848.40 | 837.40 | 1,785,420 |
| Mar 18 2024 | 848.80 | 0.60 | 0.07% | 847.60 | 857.20 | 843.20 | 2,063,146 |
| Mar 15 2024 | 848.20 | -2.60 | -0.31% | 851.40 | 858.20 | 845.20 | 5,929,710 |
| Mar 14 2024 | 850.80 | -32.60 | -3.69% | 867.20 | 873.00 | 847.60 | 2,920,334 |
| Mar 13 2024 | 883.40 | 2.80 | 0.32% | 882.80 | 891.00 | 880.00 | 2,251,732 |
| Mar 12 2024 | 880.60 | -11.20 | -1.26% | 897.00 | 899.00 | 880.60 | 3,024,318 |
| Mar 11 2024 | 891.80 | 0.80 | 0.09% | 888.60 | 896.60 | 881.80 | 9,556,379 |
| Mar 08 2024 | 891.00 | 10.60 | 1.20% | 888.80 | 896.00 | 881.40 | 2,731,953 |
| Mar 07 2024 | 880.40 | 7.40 | 0.85% | 872.20 | 889.80 | 867.00 | 7,548,852 |
| Mar 06 2024 | 873.00 | 5.20 | 0.60% | 868.00 | 885.80 | 867.20 | 2,834,212 |
| Mar 05 2024 | 867.80 | 1.40 | 0.16% | 862.60 | 877.60 | 861.40 | 3,312,467 |
| Mar 04 2024 | 866.40 | 3.60 | 0.42% | 867.40 | 875.80 | 859.60 | 4,798,161 |
| Mar 01 2024 | 862.80 | 17.40 | 2.06% | 853.60 | 878.00 | 852.80 | 24,061,850 |
| Feb 29 2024 | 845.40 | 0.40 | 0.05% | 853.80 | 862.80 | 844.60 | 7,653,064 |
| Feb 28 2024 | 845.00 | -4.20 | -0.49% | 843.40 | 855.20 | 830.00 | 7,799,309 |
| Feb 27 2024 | 849.20 | -14.20 | -1.64% | 861.80 | 867.40 | 849.20 | 7,817,162 |
| Feb 26 2024 | 863.40 | -0.80 | -0.09% | 862.00 | 869.20 | 859.60 | 13,053,093 |
| Feb 23 2024 | 864.20 | -7.20 | -0.83% | 872.00 | 878.00 | 863.00 | 5,959,423 |
| Feb 22 2024 | 871.40 | 3.40 | 0.39% | 871.20 | 874.60 | 854.60 | 2,508,043 |
