SGDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.08	37.18	36.67	37.03	37.03	-1.02%	9,115
Nov 19, 2024	36.86	37.41	36.77	37.41	37.41	1.22%	7,965
Nov 18, 2024	36.03	37.21	36.03	36.96	36.96	5.83%	29,334
Nov 15, 2024	35.06	35.31	34.81	34.93	34.93	-0.23%	9,906
Nov 14, 2024	34.71	35.28	34.54	35.01	35.01	-0.47%	32,827
Nov 13, 2024	36.20	36.55	35.15	35.17	35.17	-2.33%	18,249
Nov 12, 2024	36.57	36.66	35.79	36.01	36.01	-2.57%	15,862
Nov 11, 2024	37.99	38.00	36.65	36.96	36.96	-3.85%	38,153
Nov 8, 2024	39.08	39.12	38.35	38.44	38.44	-1.11%	11,439
Nov 7, 2024	38.77	39.02	38.06	38.87	38.87	0.57%	20,455
Nov 6, 2024	38.50	38.94	37.56	38.65	38.65	-2.21%	32,516
Nov 5, 2024	39.85	40.04	39.38	39.52	39.52	0.65%	6,458
Nov 4, 2024	39.66	39.66	39.16	39.27	39.27	0.32%	23,096
Nov 1, 2024	39.99	39.99	39.14	39.14	39.14	-1.36%	10,821
Oct 31, 2024	40.27	40.27	39.08	39.68	39.68	-2.34%	15,051
Oct 30, 2024	41.12	41.12	40.27	40.63	40.63	-1.13%	17,553
Oct 29, 2024	40.73	41.33	40.72	41.10	41.10	1.25%	20,066
Oct 28, 2024	40.61	40.90	40.50	40.59	40.59	-0.06%	9,369
Oct 25, 2024	41.41	41.41	40.54	40.61	40.61	-1.77%	14,492
Oct 24, 2024	41.84	41.84	40.52	41.35	41.35	-0.08%	18,842
Oct 23, 2024	41.87	42.01	41.20	41.38	41.38	-2.40%	24,837
Oct 22, 2024	42.05	42.49	42.05	42.40	42.40	2.60%	18,291
Oct 21, 2024	41.76	42.12	41.13	41.32	41.32	0.75%	25,101
Oct 18, 2024	40.00	41.16	40.00	41.02	41.02	2.99%	32,764
Oct 17, 2024	39.68	40.11	39.16	39.82	39.82	3.28%	15,929
Oct 16, 2024	39.16	39.35	38.56	38.56	38.56	-0.46%	27,694
Oct 15, 2024	38.30	38.80	38.14	38.74	38.74	2.27%	17,271
Oct 14, 2024	37.99	38.19	37.72	37.88	37.88	-0.37%	15,924
Oct 11, 2024	38.04	38.37	37.95	38.02	38.02	1.09%	17,661
Oct 10, 2024	36.59	37.61	36.59	37.61	37.61	3.47%	13,844
Oct 9, 2024	36.21	36.38	35.97	36.35	36.35	-0.57%	7,974
Oct 8, 2024	36.35	36.61	36.02	36.56	36.56	0.19%	16,201
Oct 7, 2024	36.90	36.90	36.39	36.49	36.49	-0.95%	47,822
Oct 4, 2024	36.87	37.25	36.74	36.84	36.84	0.43%	8,850
Oct 3, 2024	36.70	36.75	36.36	36.68	36.68	-1.81%	14,730
Oct 2, 2024	37.47	37.71	37.16	37.36	37.36	-0.35%	9,762
Oct 1, 2024	37.50	37.64	37.15	37.49	37.49	1.41%	13,955
Sep 30, 2024	37.40	37.50	36.49	36.97	36.97	-0.79%	44,630
Sep 27, 2024	38.33	38.47	37.08	37.26	37.26	-2.83%	32,909
Sep 26, 2024	38.08	38.46	37.91	38.35	38.35	2.43%	46,842
Sep 25, 2024	37.88	38.40	37.44	37.44	37.44	-1.32%	29,544
Sep 24, 2024	37.24	37.95	37.21	37.94	37.94	2.54%	17,613
Sep 23, 2024	37.44	37.78	37.00	37.00	37.00	-0.64%	12,811
Sep 20, 2024	37.03	37.35	36.82	37.24	37.24	1.92%	22,396
Sep 19, 2024	36.97	36.97	36.37	36.54	36.54	1.94%	21,447
Sep 18, 2024	36.23	37.49	35.70	35.85	35.85	-0.76%	30,160
Sep 17, 2024	36.35	36.56	35.87	36.12	36.12	-0.79%	16,753
Sep 16, 2024	36.50	36.70	36.02	36.41	36.41	-0.87%	48,126
Sep 13, 2024	36.47	36.80	36.33	36.73	36.73	2.57%	29,018
Sep 12, 2024	34.50	35.93	34.50	35.81	35.81	5.67%	71,370
Sep 11, 2024	33.38	33.89	32.83	33.89	33.89	1.20%	16,620
Sep 10, 2024	33.23	33.49	32.87	33.49	33.49	1.67%	16,825
Sep 9, 2024	32.72	32.99	32.72	32.94	32.94	1.60%	10,919
Sep 6, 2024	33.30	33.30	32.38	32.42	32.42	-3.11%	13,880
Sep 5, 2024	33.63	33.89	33.40	33.46	33.46	1.06%	43,517
Sep 4, 2024	32.84	33.45	32.77	33.11	33.11	-0.39%	15,428
Sep 3, 2024	34.33	34.33	33.06	33.24	33.24	-4.38%	43,088
Aug 30, 2024	35.14	35.22	34.52	34.76	34.76	-0.23%	17,051
Aug 29, 2024	34.66	35.00	34.66	34.84	34.84	0.06%	22,247
Aug 28, 2024	35.35	35.35	34.50	34.82	34.82	-2.53%	32,862
Aug 27, 2024	35.64	35.72	35.42	35.72	35.72	-0.90%	14,202
Aug 26, 2024	36.35	36.35	35.83	36.05	36.05	-0.14%	14,439
Aug 23, 2024	35.93	36.33	35.76	36.10	36.10	1.82%	21,787
Aug 22, 2024	36.05	36.10	35.11	35.46	35.46	-3.23%	27,243
Aug 21, 2024	36.30	36.64	35.91	36.64	36.64	1.51%	16,364
Aug 20, 2024	36.43	36.45	35.82	36.10	36.10	0.40%	14,537
Aug 19, 2024	34.98	36.06	34.85	35.95	35.95	2.33%	36,118
Aug 16, 2024	34.32	35.13	34.32	35.13	35.13	4.23%	17,255
Aug 15, 2024	33.80	33.93	33.37	33.71	33.71	0.52%	12,674
Aug 14, 2024	33.63	33.71	33.31	33.53	33.53	-1.01%	27,012
Aug 13, 2024	33.52	33.97	33.44	33.87	33.87	1.14%	27,526
Aug 12, 2024	32.24	33.52	32.24	33.49	33.49	7.46%	45,828
Aug 9, 2024	31.09	31.29	30.79	31.17	31.17	0.84%	14,868
Aug 8, 2024	30.53	31.10	30.43	30.90	30.90	2.74%	8,965
Aug 7, 2024	31.17	31.34	29.95	30.08	30.08	-2.27%	9,889
Aug 6, 2024	30.78	31.00	29.93	30.78	30.78	0.41%	31,858
Aug 5, 2024	29.89	30.76	29.44	30.65	30.65	-3.02%	38,753
Aug 2, 2024	32.50	32.67	31.45	31.61	31.61	-2.03%	17,567
Aug 1, 2024	33.11	33.11	31.91	32.26	32.26	-2.95%	17,396
Jul 31, 2024	32.82	33.41	32.82	33.24	33.24	2.48%	11,653
Jul 30, 2024	32.45	32.56	31.93	32.44	32.44	0.77%	6,823
Jul 29, 2024	32.32	32.32	31.79	32.19	32.19	-0.34%	12,408
Jul 26, 2024	32.33	32.48	32.21	32.30	32.30	0.28%	8,177
Jul 25, 2024	32.32	32.52	31.92	32.21	32.21	-2.64%	17,532
Jul 24, 2024	33.67	34.21	33.04	33.09	33.09	-0.57%	23,757
Jul 23, 2024	33.33	33.33	33.05	33.28	33.28	-0.31%	3,294
Jul 22, 2024	33.49	33.49	33.10	33.38	33.38	-0.17%	9,230
Jul 19, 2024	33.21	33.73	33.21	33.44	33.44	-1.40%	6,836
Jul 18, 2024	34.80	34.80	33.67	33.91	33.91	-2.29%	13,957
Jul 17, 2024	35.28	35.45	34.54	34.70	34.70	-2.12%	16,042
Jul 16, 2024	34.76	35.45	34.60	35.45	35.45	2.53%	23,296
Jul 15, 2024	35.02	35.11	34.58	34.58	34.58	-1.26%	11,329
Jul 12, 2024	34.63	35.14	34.56	35.02	35.02	0.16%	8,566
Jul 11, 2024	34.87	35.03	34.20	34.97	34.97	2.79%	33,839
Jul 10, 2024	33.59	34.14	33.59	34.02	34.02	2.21%	8,778
Jul 9, 2024	33.18	33.29	32.92	33.28	33.28	0.24%	5,423
Jul 8, 2024	33.03	33.29	32.69	33.20	33.20	-0.36%	15,817
Jul 5, 2024	32.89	33.45	32.64	33.32	33.32	2.90%	28,796
Jul 3, 2024	31.66	32.48	31.66	32.38	32.38	3.82%	9,801
Jul 2, 2024	30.92	31.19	30.66	31.19	31.19	0.83%	5,005