SGDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	77.81	77.81	76.77	77.63	-	0.92%	13,213
Jul 9, 2026	75.17	77.30	75.17	76.92	76.92	3.07%	37,211
Jul 8, 2026	75.61	75.66	72.88	74.63	74.63	-2.80%	100,701
Jul 7, 2026	80.03	80.17	76.30	76.78	76.78	-5.15%	49,263
Jul 6, 2026	81.93	81.93	79.63	80.95	80.95	3.17%	35,858
Jul 2, 2026	76.66	79.78	76.66	78.46	78.46	5.36%	66,838
Jul 1, 2026	74.67	77.39	74.47	74.47	74.47	-1.26%	39,644
Jun 30, 2026	74.96	76.03	73.87	75.42	75.42	-0.44%	49,568
Jun 29, 2026	76.04	76.04	74.55	75.75	75.75	-2.55%	47,390
Jun 26, 2026	76.59	79.23	76.59	77.73	77.73	2.79%	96,422
Jun 25, 2026	75.67	77.43	74.75	75.62	75.62	0.49%	32,768
Jun 24, 2026	76.16	77.30	74.68	75.25	75.25	-5.46%	74,146
Jun 23, 2026	81.13	81.59	79.60	79.60	79.60	-5.01%	74,392
Jun 22, 2026	83.47	84.53	83.47	83.80	83.80	0.85%	65,641
Jun 18, 2026	85.57	86.84	82.50	83.09	83.09	-2.63%	51,631
Jun 17, 2026	89.03	91.11	85.28	85.33	85.33	-2.28%	56,022
Jun 16, 2026	87.00	88.00	85.99	87.32	87.32	2.63%	91,506
Jun 15, 2026	83.87	87.36	83.87	85.08	85.08	7.22%	73,860
Jun 12, 2026	77.55	80.14	77.14	79.35	79.35	2.43%	65,892
Jun 11, 2026	73.08	77.77	72.82	77.47	77.47	6.30%	53,992
Jun 10, 2026	75.03	75.98	72.70	72.88	72.88	-5.67%	128,552
Jun 9, 2026	78.95	79.75	74.89	77.26	77.26	-1.70%	71,007
Jun 8, 2026	78.84	79.75	77.85	78.60	78.60	1.20%	58,231
Jun 5, 2026	83.35	83.35	77.67	77.67	77.67	-9.79%	106,704
Jun 4, 2026	86.35	87.87	85.74	86.10	86.10	0.37%	29,237
Jun 3, 2026	87.67	87.67	85.72	85.79	85.79	-3.43%	23,497
Jun 2, 2026	87.96	89.05	86.95	88.83	88.83	1.39%	56,003
Jun 1, 2026	87.83	88.46	84.85	87.61	87.61	-2.19%	107,400
May 29, 2026	86.75	90.77	86.75	89.57	89.57	3.55%	93,420
May 28, 2026	84.29	87.42	82.98	86.50	86.50	0.76%	35,768
May 27, 2026	86.79	87.15	85.85	85.85	85.85	-2.87%	31,320
May 26, 2026	87.55	89.31	87.45	88.38	88.38	3.44%	88,878
May 22, 2026	85.59	86.16	83.78	85.44	85.44	0.32%	143,112
May 21, 2026	84.06	86.71	83.64	85.17	85.17	-1.70%	77,621
May 20, 2026	84.94	87.26	84.17	86.64	86.64	1.70%	72,511
May 19, 2026	87.00	87.00	84.37	85.19	85.19	-3.63%	109,256
May 18, 2026	89.51	90.76	87.57	88.40	88.40	-1.92%	55,180
May 15, 2026	92.65	92.65	88.92	90.13	90.13	-5.73%	138,974
May 14, 2026	97.28	97.28	94.90	95.61	95.61	-1.64%	24,636
May 13, 2026	96.97	98.10	95.68	97.20	97.20	-0.04%	46,063
May 12, 2026	96.41	97.46	92.98	97.24	97.24	0.13%	79,665
May 11, 2026	95.16	98.26	95.16	97.11	97.11	2.61%	40,378
May 8, 2026	93.79	95.62	93.40	94.64	94.64	2.87%	62,942
May 7, 2026	93.93	96.70	92.00	92.00	92.00	0.27%	111,078
May 6, 2026	89.01	92.50	89.01	91.75	91.75	6.33%	75,664
May 5, 2026	87.30	87.46	86.29	86.29	86.29	0.79%	39,791
May 4, 2026	87.27	87.62	85.38	85.61	85.61	-2.93%	61,618
May 1, 2026	88.67	89.90	87.93	88.20	88.20	-0.88%	36,511
Apr 30, 2026	89.43	89.56	88.39	88.98	88.98	2.29%	46,641
Apr 29, 2026	89.46	89.46	86.99	86.99	86.99	-3.83%	64,172