SGDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	36.34	36.34	35.58	35.95	35.95	0.88%	11,829
Jan 14, 2025	34.73	35.73	34.57	35.64	35.64	4.36%	17,977
Jan 13, 2025	34.75	34.75	34.00	34.15	34.15	-2.99%	20,948
Jan 10, 2025	35.68	36.06	35.15	35.20	35.20	-0.78%	15,677
Jan 8, 2025	34.65	35.48	34.65	35.48	35.48	2.43%	16,060
Jan 7, 2025	34.90	35.33	34.53	34.64	34.64	0.69%	13,077
Jan 6, 2025	35.06	35.06	34.38	34.40	34.40	-1.42%	14,740
Jan 3, 2025	35.17	35.17	34.81	34.90	34.90	-0.27%	44,745
Jan 2, 2025	34.16	34.99	34.16	34.99	34.99	5.20%	15,810
Dec 31, 2024	32.96	33.34	32.96	33.26	33.26	0.95%	12,380
Dec 30, 2024	33.25	33.25	32.54	32.95	32.95	-0.71%	19,186
Dec 27, 2024	33.29	33.29	32.84	33.18	33.18	-1.19%	14,601
Dec 26, 2024	33.50	33.70	33.49	33.58	33.58	0.63%	6,301
Dec 24, 2024	33.42	33.48	33.21	33.37	33.37	-0.54%	5,284
Dec 23, 2024	33.51	33.59	33.16	33.55	33.55	-0.45%	16,118
Dec 20, 2024	33.45	34.09	33.39	33.70	33.70	1.89%	23,596
Dec 19, 2024	33.89	34.13	33.00	33.08	33.08	-2.30%	73,462
Dec 18, 2024	35.59	35.65	33.70	33.86	33.86	-5.12%	29,612
Dec 17, 2024	35.69	35.89	35.44	35.69	35.69	-0.99%	19,321
Dec 16, 2024	36.58	36.58	35.54	36.05	36.05	-0.68%	16,560
Dec 13, 2024	37.42	37.47	35.99	36.29	36.29	-2.92%	22,278
Dec 12, 2024	38.40	38.40	37.34	37.38	37.38	-9.67%	15,039
Dec 11, 2024	40.28	41.38	40.28	41.38	39.10	2.17%	16,780
Dec 10, 2024	40.28	40.80	40.16	40.50	38.27	2.04%	18,344
Dec 9, 2024	39.23	40.54	39.23	39.69	37.50	3.74%	19,391
Dec 6, 2024	38.80	38.80	38.07	38.26	36.15	-1.57%	9,565
Dec 5, 2024	39.04	39.37	38.70	38.87	36.73	0.55%	4,409
Dec 4, 2024	38.64	38.85	38.47	38.66	36.53	0.09%	7,250
Dec 3, 2024	37.74	38.87	37.70	38.62	36.50	2.73%	12,716
Dec 2, 2024	37.94	37.94	37.48	37.60	35.53	0.10%	9,266
Nov 29, 2024	37.60	37.90	37.36	37.56	35.49	1.22%	10,779
Nov 27, 2024	37.08	37.43	37.00	37.11	35.06	1.54%	4,213
Nov 26, 2024	36.65	36.72	36.35	36.55	34.53	0.04%	13,338
Nov 25, 2024	37.66	37.85	36.36	36.53	34.52	-3.51%	26,001
Nov 22, 2024	37.96	38.19	37.75	37.86	35.77	-0.17%	12,008
Nov 21, 2024	37.65	37.94	37.32	37.92	35.83	2.41%	25,761
Nov 20, 2024	37.08	37.18	36.67	37.03	34.99	-1.02%	9,115
Nov 19, 2024	36.86	37.41	36.77	37.41	35.35	1.22%	7,965
Nov 18, 2024	36.03	37.21	36.03	36.96	34.92	5.83%	29,334
Nov 15, 2024	35.06	35.31	34.81	34.93	33.00	-0.23%	9,906
Nov 14, 2024	34.71	35.28	34.54	35.01	33.08	-0.47%	32,827
Nov 13, 2024	36.20	36.55	35.15	35.17	33.23	-2.33%	18,249
Nov 12, 2024	36.57	36.66	35.79	36.01	34.03	-2.57%	15,862
Nov 11, 2024	37.99	38.00	36.65	36.96	34.92	-3.85%	38,153
Nov 8, 2024	39.08	39.12	38.35	38.44	36.32	-1.11%	11,439
Nov 7, 2024	38.77	39.02	38.06	38.87	36.73	0.57%	20,455
Nov 6, 2024	38.50	38.94	37.56	38.65	36.52	-2.21%	32,516
Nov 5, 2024	39.85	40.04	39.38	39.52	37.34	0.65%	6,458
Nov 4, 2024	39.66	39.66	39.16	39.27	37.10	0.32%	23,096
Nov 1, 2024	39.99	39.99	39.14	39.14	36.98	-1.36%	10,821
Oct 31, 2024	40.27	40.27	39.08	39.68	37.49	-2.34%	15,051
Oct 30, 2024	41.12	41.12	40.27	40.63	38.39	-1.13%	17,553
Oct 29, 2024	40.73	41.33	40.72	41.10	38.83	1.25%	20,066
Oct 28, 2024	40.61	40.90	40.50	40.59	38.35	-0.06%	9,369
Oct 25, 2024	41.41	41.41	40.54	40.61	38.38	-1.77%	14,492
Oct 24, 2024	41.84	41.84	40.52	41.35	39.07	-0.08%	18,842
Oct 23, 2024	41.87	42.01	41.20	41.38	39.10	-2.40%	24,837
Oct 22, 2024	42.05	42.49	42.05	42.40	40.06	2.60%	18,291
Oct 21, 2024	41.76	42.12	41.13	41.32	39.05	0.75%	25,101
Oct 18, 2024	40.00	41.16	40.00	41.02	38.76	2.99%	32,764
Oct 17, 2024	39.68	40.11	39.16	39.82	37.63	3.28%	15,929
Oct 16, 2024	39.16	39.35	38.56	38.56	36.44	-0.46%	27,694
Oct 15, 2024	38.30	38.80	38.14	38.74	36.61	2.27%	17,271
Oct 14, 2024	37.99	38.19	37.72	37.88	35.79	-0.37%	15,924
Oct 11, 2024	38.04	38.37	37.95	38.02	35.93	1.09%	17,661
Oct 10, 2024	36.59	37.61	36.59	37.61	35.54	3.47%	13,844
Oct 9, 2024	36.21	36.38	35.97	36.35	34.35	-0.57%	7,974
Oct 8, 2024	36.35	36.61	36.02	36.56	34.55	0.19%	16,201
Oct 7, 2024	36.90	36.90	36.39	36.49	34.48	-0.95%	47,822
Oct 4, 2024	36.87	37.25	36.74	36.84	34.81	0.43%	8,850
Oct 3, 2024	36.70	36.75	36.36	36.68	34.66	-1.81%	14,730
Oct 2, 2024	37.47	37.71	37.16	37.36	35.30	-0.35%	9,762
Oct 1, 2024	37.50	37.64	37.15	37.49	35.42	1.41%	13,955
Sep 30, 2024	37.40	37.50	36.49	36.97	34.93	-0.79%	44,630
Sep 27, 2024	38.33	38.47	37.08	37.26	35.21	-2.83%	32,909