SGDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	45.02	45.55	44.69	45.47	45.47	-2.26%	18,382
Apr 24, 2025	45.68	46.52	45.32	46.52	46.52	3.61%	24,569
Apr 23, 2025	44.75	45.40	44.33	44.90	44.90	-2.98%	51,927
Apr 22, 2025	48.32	48.45	46.00	46.28	46.28	-3.54%	49,261
Apr 21, 2025	48.58	48.87	47.10	47.98	47.98	2.85%	67,132
Apr 17, 2025	47.04	47.25	45.95	46.65	46.65	-1.70%	34,712
Apr 16, 2025	47.23	47.96	47.15	47.46	47.46	3.43%	73,119
Apr 15, 2025	45.34	45.95	45.34	45.88	45.88	1.19%	34,756
Apr 14, 2025	45.13	45.49	44.40	45.34	45.34	-0.02%	34,857
Apr 11, 2025	44.38	45.47	44.19	45.35	45.35	6.31%	42,529
Apr 10, 2025	41.22	43.46	41.22	42.66	42.66	3.76%	34,704
Apr 9, 2025	38.34	41.20	38.34	41.12	41.12	9.58%	19,230
Apr 8, 2025	39.70	39.70	37.19	37.52	37.52	0.43%	16,525
Apr 7, 2025	37.27	38.87	37.12	37.36	37.36	-1.68%	21,648
Apr 4, 2025	40.06	40.08	37.57	38.00	38.00	-9.59%	39,065
Apr 3, 2025	40.69	42.90	40.58	42.03	42.03	0.45%	55,768
Apr 2, 2025	42.27	42.27	41.57	41.84	41.84	-0.33%	17,166
Apr 1, 2025	42.35	42.49	41.52	41.98	41.98	-1.25%	21,072
Mar 31, 2025	42.45	42.80	41.19	42.51	42.51	-0.12%	28,296
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