SGDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	98.29	98.29	92.50	93.02	93.02	-4.52%	101,477
Mar 12, 2026	99.36	99.92	97.38	97.42	97.42	-2.68%	66,267
Mar 11, 2026	100.85	100.88	98.50	100.10	100.10	-2.54%	68,023
Mar 10, 2026	102.27	104.40	101.82	102.71	102.71	2.35%	79,349
Mar 9, 2026	97.29	100.74	94.56	100.35	100.35	0.10%	96,487
Mar 6, 2026	98.65	101.34	97.30	100.25	100.25	-0.95%	70,123
Mar 5, 2026	104.78	104.78	99.42	101.21	101.21	-5.02%	159,610
Mar 4, 2026	108.50	108.50	104.76	106.56	106.56	2.64%	69,694
Mar 3, 2026	107.33	107.33	102.79	103.82	103.82	-9.07%	211,068
Mar 2, 2026	115.57	115.78	111.47	114.18	114.18	-1.05%	179,679
Feb 27, 2026	114.49	115.53	113.55	115.39	115.39	1.16%	82,350
Feb 26, 2026	110.62	114.07	109.51	114.07	114.07	2.66%	40,141
Feb 25, 2026	111.76	112.98	110.34	111.11	111.11	1.01%	57,734
Feb 24, 2026	105.83	110.83	105.83	110.00	110.00	0.35%	85,289
Feb 23, 2026	108.00	109.87	107.66	109.62	109.62	3.06%	197,645
Feb 20, 2026	103.12	106.37	102.75	106.37	106.37	3.33%	55,196
Feb 19, 2026	100.91	103.16	100.03	102.94	102.94	2.29%	43,001
Feb 18, 2026	99.97	101.84	99.87	100.64	100.64	2.51%	62,675
Feb 17, 2026	98.24	99.21	95.32	98.18	98.18	-3.87%	82,960
Feb 13, 2026	99.92	102.33	98.53	102.13	102.13	4.83%	77,794
Feb 12, 2026	104.92	104.93	97.42	97.42	97.42	-8.14%	83,095
Feb 11, 2026	104.50	106.05	101.78	106.05	106.05	4.95%	68,689
Feb 10, 2026	101.40	101.72	100.38	101.05	101.05	-0.26%	43,805
Feb 9, 2026	97.21	101.66	97.21	101.31	101.31	6.54%	129,939
Feb 6, 2026	93.67	95.49	93.67	95.09	95.09	4.54%	75,348
Feb 5, 2026	92.71	95.28	90.75	90.96	90.96	-6.14%	225,641
Feb 4, 2026	100.16	100.16	93.79	96.91	96.91	-0.95%	154,938
Feb 3, 2026	99.22	99.22	95.50	97.84	97.84	4.40%	203,817
Feb 2, 2026	93.20	95.98	91.93	93.72	93.72	1.51%	117,466
Jan 30, 2026	98.10	100.65	91.66	92.33	92.33	-13.61%	333,765
Jan 29, 2026	113.00	113.00	103.12	106.87	106.87	-3.93%	291,465
Jan 28, 2026	110.48	111.56	108.35	111.24	111.24	1.82%	131,089
Jan 27, 2026	106.61	109.68	103.70	109.25	109.25	3.08%	204,282
Jan 26, 2026	109.95	110.99	105.99	105.99	105.99	0.20%	163,999
Jan 23, 2026	105.28	106.79	104.18	105.78	105.78	1.28%	80,329
Jan 22, 2026	99.30	105.00	98.93	104.44	104.44	5.13%	83,150
Jan 21, 2026	102.68	102.70	98.00	99.34	99.34	-0.95%	143,092
Jan 20, 2026	98.35	100.55	98.01	100.29	100.29	6.54%	218,890
Jan 16, 2026	93.20	94.57	91.73	94.13	94.13	0.99%	178,958
Jan 15, 2026	93.03	94.31	91.80	93.21	93.21	0.20%	43,339
Jan 14, 2026	93.64	93.70	91.95	93.02	93.02	0.41%	40,967
Jan 13, 2026	93.46	94.38	92.56	92.64	92.64	0.37%	61,181
Jan 12, 2026	91.62	93.21	91.62	92.30	92.30	3.84%	73,331
Jan 9, 2026	88.00	89.83	88.00	88.89	88.89	0.37%	32,240
Jan 8, 2026	87.31	88.56	86.50	88.56	88.56	-0.14%	47,578
Jan 7, 2026	88.36	88.75	86.37	88.69	88.69	-1.37%	53,361
Jan 6, 2026	87.49	90.25	87.49	89.92	89.92	2.91%	48,871
Jan 5, 2026	85.25	89.04	85.25	87.38	87.38	4.43%	130,153
Jan 2, 2026	86.00	86.00	81.60	83.67	83.67	-0.55%	65,336
Dec 31, 2025	85.23	85.93	83.74	84.13	84.13	-1.16%	28,749