SGDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	61.11	61.77	60.48	61.26	61.26	2.85%	73,561
Sep 4, 2025	60.06	60.20	59.19	59.56	59.56	-1.85%	57,205
Sep 3, 2025	60.73	61.59	60.26	60.68	60.68	1.27%	54,809
Sep 2, 2025	58.71	60.06	58.50	59.92	59.92	3.90%	109,860
Aug 29, 2025	55.91	57.70	55.91	57.67	57.67	3.48%	116,748
Aug 28, 2025	56.20	56.24	55.51	55.73	55.73	-0.91%	12,777
Aug 27, 2025	55.76	56.28	55.11	56.24	56.24	0.68%	25,113
Aug 26, 2025	54.99	55.96	54.99	55.86	55.86	1.88%	66,610
Aug 25, 2025	54.76	55.13	54.41	54.83	54.83	-0.16%	34,957
Aug 22, 2025	53.78	55.62	53.38	54.92	54.92	1.87%	182,654
Aug 21, 2025	52.72	54.42	52.55	53.91	53.91	2.18%	144,750
Aug 20, 2025	51.58	52.83	51.58	52.76	52.76	2.79%	204,064
Aug 19, 2025	52.36	52.37	51.27	51.33	51.33	-2.81%	14,863
Aug 18, 2025	52.84	53.34	52.46	52.82	52.82	-0.29%	12,588
Aug 15, 2025	52.87	53.34	52.27	52.97	52.97	1.08%	11,784
Aug 14, 2025	52.36	52.80	52.00	52.40	52.40	-0.51%	6,899
Aug 13, 2025	53.17	53.29	52.40	52.67	52.67	0.42%	15,641
Aug 12, 2025	52.36	52.56	51.77	52.45	52.45	0.44%	23,811
Aug 11, 2025	51.86	52.49	51.45	52.22	52.22	-0.32%	28,692
Aug 8, 2025	53.11	53.50	52.27	52.39	52.39	-0.51%	22,642
Aug 7, 2025	53.24	53.24	52.28	52.66	52.66	-0.19%	33,645
Aug 6, 2025	51.77	52.76	51.50	52.76	52.76	2.59%	24,553
Aug 5, 2025	49.65	51.52	49.56	51.43	51.43	2.22%	26,546
Aug 4, 2025	49.10	50.37	49.10	50.32	50.32	3.87%	29,438
Aug 1, 2025	48.38	48.56	47.88	48.44	48.44	1.91%	20,639
Jul 31, 2025	48.00	48.00	47.39	47.53	47.53	-0.98%	44,399
Jul 30, 2025	49.38	49.38	47.75	48.00	48.00	-3.36%	18,897
Jul 29, 2025	49.58	50.09	49.32	49.67	49.67	-0.14%	10,067
Jul 28, 2025	50.62	50.62	49.51	49.74	49.74	-3.08%	20,266
Jul 25, 2025	51.22	51.57	50.64	51.32	51.32	-1.61%	18,197
Jul 24, 2025	52.40	52.81	52.16	52.16	52.16	-1.01%	7,065
Jul 23, 2025	53.70	53.70	52.38	52.69	52.69	-1.44%	36,632
Jul 22, 2025	52.61	53.70	52.07	53.46	53.46	3.45%	25,877
Jul 21, 2025	50.61	51.91	50.61	51.68	51.68	2.44%	23,927
Jul 18, 2025	50.94	51.10	50.36	50.45	50.45	0.28%	9,678
Jul 17, 2025	49.78	50.47	49.26	50.31	50.31	-0.59%	18,727
Jul 16, 2025	50.57	50.91	49.82	50.61	50.61	0.08%	15,854
Jul 15, 2025	51.28	51.28	50.12	50.57	50.57	-1.25%	24,963
Jul 14, 2025	51.06	51.92	51.03	51.21	51.21	0.33%	22,440
Jul 11, 2025	50.30	51.28	50.30	51.04	51.04	1.26%	26,692
Jul 10, 2025	50.13	50.42	49.49	50.41	50.41	0.97%	10,756
Jul 9, 2025	48.99	49.99	48.97	49.92	49.92	0.81%	23,081
Jul 8, 2025	51.13	51.13	48.85	49.52	49.52	-2.12%	18,109
Jul 7, 2025	49.78	50.59	49.11	50.59	50.59	0.03%	16,604
Jul 3, 2025	50.40	50.79	50.25	50.58	50.58	-0.26%	17,584
Jul 2, 2025	50.37	50.71	49.80	50.71	50.71	0.74%	50,308
Jul 1, 2025	50.70	50.87	50.06	50.34	50.34	1.25%	19,185
Jun 30, 2025	48.66	49.76	48.34	49.72	49.72	2.90%	16,921
Jun 27, 2025	48.66	48.66	48.00	48.32	48.32	-3.59%	28,864
Jun 26, 2025	49.15	50.12	48.96	50.12	50.12	2.43%	13,303