SGDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	48.87	48.99	48.43	48.93	48.93	-0.67%	21,200
Jun 24, 2025	49.30	49.51	48.31	49.26	49.26	-1.76%	31,954
Jun 23, 2025	49.39	50.65	49.39	50.14	50.14	1.73%	60,292
Jun 20, 2025	50.34	50.59	49.26	49.29	49.29	-2.09%	34,444
Jun 18, 2025	50.95	51.14	50.34	50.34	50.34	-1.30%	18,687
Jun 17, 2025	51.46	51.53	50.90	51.00	51.00	0.30%	28,665
Jun 16, 2025	51.59	51.59	50.80	50.85	50.85	-1.83%	37,416
Jun 13, 2025	51.93	52.29	51.64	51.80	51.80	1.22%	69,461
Jun 12, 2025	51.26	51.53	51.01	51.17	51.17	1.11%	28,347
Jun 11, 2025	50.43	50.66	50.38	50.61	50.61	0.32%	42,527
Jun 10, 2025	51.26	51.62	50.27	50.45	50.45	-1.56%	34,624
Jun 9, 2025	51.10	51.40	50.37	51.25	51.25	1.71%	47,886
Jun 6, 2025	52.16	52.16	50.36	50.39	50.39	-3.66%	51,814
Jun 5, 2025	52.40	53.43	52.02	52.30	52.30	0.35%	44,261
Jun 4, 2025	51.62	52.28	51.61	52.12	52.12	1.20%	23,487
Jun 3, 2025	51.03	51.61	50.57	51.50	51.50	-1.34%	74,412
Jun 2, 2025	50.33	52.24	50.33	52.20	52.20	6.27%	76,827
May 30, 2025	48.60	49.12	48.37	49.12	49.12	1.30%	15,828
May 29, 2025	49.00	49.00	48.14	48.49	48.49	-0.12%	32,216
May 28, 2025	48.21	48.55	48.06	48.55	48.55	1.51%	22,400
May 27, 2025	47.86	48.42	47.37	47.83	47.83	-1.67%	42,228
May 23, 2025	47.81	48.81	47.74	48.64	48.64	3.60%	27,951
May 22, 2025	47.30	47.32	46.89	46.95	46.95	0.19%	12,363
May 21, 2025	47.09	47.25	46.73	46.86	46.86	1.61%	27,558
May 20, 2025	44.47	46.12	44.38	46.12	46.12	2.58%	16,453
May 19, 2025	44.77	45.08	44.39	44.96	44.96	3.31%	30,309
May 16, 2025	43.35	43.55	42.80	43.52	43.52	-1.77%	20,357
May 15, 2025	43.65	44.36	43.39	44.30	44.30	2.34%	24,917
May 14, 2025	43.82	43.82	43.18	43.29	43.29	-2.83%	27,960
May 13, 2025	44.39	44.77	43.92	44.55	44.55	-0.60%	20,173
May 12, 2025	47.05	47.05	44.62	44.82	44.82	-7.38%	36,311
May 9, 2025	47.49	48.56	47.49	48.39	48.39	3.33%	25,762
May 8, 2025	47.91	47.91	46.70	46.83	46.83	-1.20%	28,290
May 7, 2025	48.24	48.32	47.08	47.40	47.40	-2.86%	57,260
May 6, 2025	46.88	48.79	46.88	48.79	48.79	6.96%	49,350
May 5, 2025	45.30	45.99	45.24	45.62	45.62	3.68%	25,490
May 2, 2025	44.71	44.80	43.75	44.00	44.00	0.21%	18,081
May 1, 2025	44.69	44.69	43.84	43.91	43.91	-3.29%	58,253
Apr 30, 2025	44.85	45.42	44.80	45.41	45.41	0.68%	18,878
Apr 29, 2025	45.33	45.61	44.75	45.10	45.10	-1.25%	36,965
Apr 28, 2025	45.06	45.67	44.66	45.67	45.67	0.44%	37,878
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