SGDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	43.21	43.56	42.33	42.56	42.56	-0.56%	24,420
Mar 27, 2025	41.81	42.89	41.81	42.80	42.80	3.14%	23,254
Mar 26, 2025	42.00	42.00	41.48	41.50	41.50	-0.31%	7,493
Mar 25, 2025	41.48	42.32	41.48	41.63	41.63	2.01%	31,056
Mar 24, 2025	41.34	41.34	40.81	40.81	40.81	-0.73%	13,179
Mar 21, 2025	41.52	41.55	40.98	41.11	41.11	-3.46%	20,889
Mar 20, 2025	41.91	42.59	41.90	42.59	42.59	0.40%	9,276
Mar 19, 2025	42.11	42.48	41.71	42.42	42.42	0.42%	18,910
Mar 18, 2025	42.69	42.75	42.10	42.24	42.24	-1.05%	34,007
Mar 17, 2025	41.73	42.70	41.73	42.69	42.69	2.94%	35,457
Mar 14, 2025	41.60	41.62	41.22	41.47	41.47	1.05%	20,625
Mar 13, 2025	39.99	41.19	39.99	41.04	41.04	3.51%	39,099
Mar 12, 2025	38.88	39.65	38.83	39.65	39.65	1.88%	14,099
Mar 11, 2025	37.93	39.13	37.93	38.92	38.92	3.02%	21,536
Mar 10, 2025	38.95	38.95	37.49	37.78	37.78	-3.79%	19,994
Mar 7, 2025	38.99	39.83	38.59	39.27	39.27	0.69%	14,252
Mar 6, 2025	38.83	39.55	38.83	39.00	39.00	0.88%	32,789
Mar 5, 2025	37.40	38.82	37.40	38.66	38.66	3.37%	15,641
Mar 4, 2025	37.22	37.56	36.29	37.40	37.40	0.58%	27,893
Mar 3, 2025	37.78	38.09	37.00	37.18	37.18	0.17%	19,425
Feb 28, 2025	36.70	37.12	36.29	37.12	37.12	0.37%	12,508
Feb 27, 2025	38.27	38.27	36.91	36.99	36.99	-3.48%	15,586
Feb 26, 2025	37.59	38.44	37.51	38.32	38.32	0.55%	19,070
Feb 25, 2025	38.87	38.87	37.66	38.11	38.11	-2.15%	15,048
Feb 24, 2025	38.83	39.21	38.12	38.95	38.95	0.38%	18,332
Feb 21, 2025	40.20	40.20	38.58	38.80	38.80	-3.89%	37,893
Feb 20, 2025	39.63	40.50	39.63	40.37	40.37	2.81%	25,362
Feb 19, 2025	38.94	39.37	38.94	39.27	39.27	1.15%	15,493
Feb 18, 2025	38.90	39.08	38.55	38.82	38.82	0.78%	36,802
Feb 14, 2025	39.96	39.96	38.50	38.52	38.52	-2.60%	37,886
Feb 13, 2025	39.42	39.55	38.86	39.55	39.55	0.64%	29,541
Feb 12, 2025	38.55	39.46	38.43	39.30	39.30	0.49%	16,805
Feb 11, 2025	39.37	39.73	39.10	39.11	39.11	-1.61%	33,854
Feb 10, 2025	39.68	40.06	39.58	39.75	39.75	2.05%	30,795
Feb 7, 2025	39.31	39.74	38.93	38.95	38.95	-1.68%	14,242
Feb 6, 2025	39.49	39.64	39.35	39.62	39.62	0.10%	10,914
Feb 5, 2025	38.75	40.03	38.75	39.58	39.58	2.98%	37,827
Feb 4, 2025	37.76	38.46	37.76	38.43	38.43	3.00%	16,669
Feb 3, 2025	37.05	37.78	36.91	37.31	37.31	0.46%	27,461
Jan 31, 2025	37.63	37.92	37.14	37.14	37.14	-1.22%	21,696
Jan 30, 2025	36.62	38.09	36.62	37.60	37.60	2.82%	33,602
Jan 29, 2025	36.35	36.82	36.13	36.57	36.57	0.94%	13,077
Jan 28, 2025	35.86	36.40	35.82	36.23	36.23	0.86%	26,814
Jan 27, 2025	36.35	36.35	35.71	35.92	35.92	-3.31%	10,646
Jan 24, 2025	37.06	37.39	36.91	37.15	37.15	0.70%	24,254
Jan 23, 2025	36.44	36.89	36.25	36.89	36.89	0.41%	104,446
Jan 22, 2025	36.90	37.15	36.40	36.74	36.74	0.05%	14,573
Jan 21, 2025	36.44	36.96	36.44	36.72	36.72	2.68%	23,395
Jan 17, 2025	35.62	35.90	35.35	35.76	35.76	-0.12%	7,387
Jan 16, 2025	36.19	36.28	35.76	35.80	35.80	-0.42%	10,319