SGDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	101.40	102.00	100.65	102.15	-	-0.04%	12,783
Aug 24, 2026	102.66	102.95	100.83	102.19	102.19	0.88%	40,695
Aug 21, 2026	102.68	102.72	100.80	101.30	101.30	2.20%	68,031
Aug 20, 2026	96.92	100.19	96.92	99.12	99.12	1.57%	76,214
Aug 19, 2026	94.55	98.00	94.55	97.59	97.59	9.18%	65,541
Aug 18, 2026	91.91	92.18	89.38	89.38	89.38	-4.24%	35,852
Aug 17, 2026	92.03	94.03	92.02	93.34	93.34	2.26%	37,188
Aug 14, 2026	91.50	92.65	91.15	91.28	91.28	1.17%	22,482
Aug 13, 2026	92.03	92.03	89.49	90.22	90.22	-2.66%	36,708
Aug 12, 2026	93.18	94.09	92.16	92.69	92.69	1.06%	26,619
Aug 11, 2026	92.40	92.40	90.90	91.72	91.72	-1.79%	33,491
Aug 10, 2026	91.60	93.51	90.13	93.39	93.39	1.92%	80,802
Aug 7, 2026	89.98	91.97	89.98	91.63	91.63	7.73%	83,385
Aug 6, 2026	84.36	85.14	83.51	85.06	85.05	0.76%	30,131
Aug 5, 2026	83.52	85.06	82.78	84.41	84.41	6.52%	54,611
Aug 4, 2026	76.60	79.67	76.60	79.24	79.24	4.10%	28,597
Aug 3, 2026	73.97	76.25	73.13	76.12	76.12	4.19%	66,340
Jul 31, 2026	74.22	74.22	72.28	73.06	73.06	-3.30%	30,735
Jul 30, 2026	73.26	75.57	73.22	75.55	75.55	3.06%	35,691
Jul 29, 2026	73.78	75.87	71.98	73.31	73.31	-2.20%	41,242
Jul 28, 2026	75.60	75.81	73.76	74.96	74.96	-2.06%	33,706
Jul 27, 2026	76.64	76.94	74.77	76.54	76.54	1.79%	41,492
Jul 24, 2026	75.83	76.75	74.76	75.20	75.20	-0.60%	23,845
Jul 23, 2026	75.72	76.16	74.96	75.65	75.65	-2.39%	28,618
Jul 22, 2026	76.73	79.14	76.73	77.50	77.50	3.49%	124,183
Jul 21, 2026	72.57	74.90	72.57	74.89	74.89	4.65%	35,974
Jul 20, 2026	71.60	72.16	71.15	71.56	71.56	-0.25%	25,168
Jul 17, 2026	70.99	72.24	69.72	71.74	71.74	-0.44%	57,337
Jul 16, 2026	74.15	74.15	71.65	72.06	72.06	-4.28%	69,220
Jul 15, 2026	75.95	76.07	73.65	75.28	75.28	-0.71%	29,088
Jul 14, 2026	76.07	77.55	75.57	75.82	75.82	2.03%	33,544
Jul 13, 2026	76.00	76.00	73.66	74.31	74.31	-4.17%	44,786
Jul 10, 2026	77.81	78.27	76.77	77.54	77.54	0.81%	19,611
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