SGDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	82.29	82.94	80.41	81.51	-	-0.84%	14,470
Dec 1, 2025	83.99	83.99	81.99	82.20	82.20	-1.46%	71,590
Nov 28, 2025	82.28	83.85	81.97	83.42	83.42	2.31%	61,046
Nov 26, 2025	78.48	81.54	78.26	81.54	81.54	5.12%	47,270
Nov 25, 2025	77.61	78.46	76.63	77.57	77.57	0.26%	44,081
Nov 24, 2025	74.12	77.65	74.12	77.37	77.37	5.15%	56,938
Nov 21, 2025	72.83	74.74	72.48	73.58	73.58	0.25%	38,154
Nov 20, 2025	77.77	77.90	73.40	73.40	73.40	-3.45%	52,456
Nov 19, 2025	76.80	78.04	75.54	76.02	76.02	0.98%	27,704
Nov 18, 2025	74.34	76.00	73.85	75.28	75.28	1.22%	37,961
Nov 17, 2025	75.20	75.74	73.34	74.37	74.37	0.23%	30,651
Nov 14, 2025	71.79	74.88	71.67	74.20	74.20	-0.92%	40,564
Nov 13, 2025	78.31	78.31	74.55	74.89	74.89	-3.58%	48,270
Nov 12, 2025	75.74	78.15	74.79	77.67	77.67	4.12%	54,014
Nov 11, 2025	75.05	75.05	73.27	74.60	74.60	-0.28%	49,134
Nov 10, 2025	74.06	75.90	74.06	74.81	74.81	5.43%	92,219
Nov 7, 2025	69.94	71.13	69.25	70.96	70.96	1.91%	30,123
Nov 6, 2025	70.75	71.53	69.38	69.63	69.63	0.46%	37,415
Nov 5, 2025	68.60	69.60	68.17	69.31	69.31	2.30%	51,369
Nov 4, 2025	69.15	69.35	67.68	67.75	67.75	-4.78%	67,143
Nov 3, 2025	71.99	72.30	70.59	71.15	71.15	-0.71%	73,049
Oct 31, 2025	73.23	73.23	70.63	71.66	71.66	-1.23%	23,527
Oct 30, 2025	71.08	72.95	69.88	72.55	72.55	3.10%	46,838
Oct 29, 2025	72.43	72.43	69.86	70.37	70.37	-0.07%	29,980
Oct 28, 2025	67.74	70.57	67.60	70.42	70.42	1.41%	70,365
Oct 27, 2025	70.53	71.19	67.76	69.44	69.44	-3.22%	42,132
Oct 24, 2025	72.31	73.16	71.75	71.75	71.75	-1.55%	50,244
Oct 23, 2025	74.38	74.38	72.57	72.88	72.88	1.10%	49,335
Oct 22, 2025	69.57	72.53	69.35	72.08	72.08	0.72%	74,485
Oct 21, 2025	74.45	74.56	71.07	71.57	71.57	-10.64%	140,765
Oct 20, 2025	80.13	80.21	78.42	80.09	80.09	3.45%	110,522
Oct 17, 2025	82.05	82.05	75.96	77.42	77.42	-8.21%	117,677
Oct 16, 2025	83.11	85.01	82.25	84.35	84.35	2.42%	146,884
Oct 15, 2025	79.52	82.36	79.52	82.35	82.35	4.94%	77,666
Oct 14, 2025	77.40	79.48	76.68	78.47	78.47	0.05%	54,562
Oct 13, 2025	77.76	78.50	76.98	78.43	78.43	4.05%	60,469
Oct 10, 2025	75.26	75.82	74.10	75.38	75.38	1.17%	63,364
Oct 9, 2025	78.50	78.50	73.43	74.51	74.51	-4.74%	87,100
Oct 8, 2025	77.29	78.22	76.50	78.22	78.22	3.45%	55,016
Oct 7, 2025	76.21	76.61	75.24	75.61	75.61	-1.38%	54,288
Oct 6, 2025	76.15	77.38	75.58	76.67	76.67	2.66%	97,091
Oct 3, 2025	75.25	75.45	74.02	74.68	74.68	1.32%	45,709
Oct 2, 2025	75.30	75.30	71.10	73.71	73.71	-0.53%	112,314
Oct 1, 2025	72.97	74.54	72.72	74.10	74.10	3.22%	80,634
Sep 30, 2025	71.29	72.86	69.95	71.79	71.79	0.38%	107,379
Sep 29, 2025	71.78	72.01	70.74	71.52	71.52	1.63%	73,399
Sep 26, 2025	68.52	70.38	68.52	70.37	70.37	2.21%	46,097
Sep 25, 2025	67.50	68.85	67.13	68.85	68.85	1.47%	75,876
Sep 24, 2025	69.60	69.60	67.57	67.85	67.85	-2.43%	80,930
Sep 23, 2025	70.54	70.87	69.35	69.54	69.54	-0.69%	83,233