SGDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	91.63	92.00	89.99	90.45	90.45	-3.86%	82,112
Apr 27, 2026	95.59	95.59	93.55	94.08	94.08	-1.82%	32,117
Apr 24, 2026	94.61	96.01	94.61	95.82	95.82	0.74%	56,584
Apr 23, 2026	97.00	98.39	93.25	95.12	95.12	-2.44%	179,539
Apr 22, 2026	97.47	98.44	96.99	97.50	97.50	2.63%	64,177
Apr 21, 2026	100.02	100.02	95.00	95.00	95.00	-5.14%	186,945
Apr 20, 2026	98.88	100.60	97.49	100.15	100.15	0.90%	67,099
Apr 17, 2026	97.62	101.64	97.62	99.26	99.26	4.01%	73,451
Apr 16, 2026	95.74	97.01	95.24	95.43	95.43	-0.71%	56,918
Apr 15, 2026	96.60	97.13	95.21	96.11	96.11	-0.70%	50,002
Apr 14, 2026	94.37	97.02	94.37	96.79	96.79	3.26%	77,156
Apr 13, 2026	92.88	94.14	92.44	93.73	93.73	-0.20%	28,883
Apr 10, 2026	94.27	95.23	93.48	93.92	93.92	0.10%	58,993
Apr 9, 2026	93.76	94.81	92.15	93.83	93.83	1.35%	119,186
Apr 8, 2026	95.29	95.32	91.17	92.58	92.58	4.06%	76,767
Apr 7, 2026	88.02	89.07	85.47	88.97	88.97	1.88%	58,710
Apr 6, 2026	88.06	88.36	86.88	87.33	87.33	-1.04%	42,277
Apr 2, 2026	84.50	88.58	83.74	88.25	88.25	-1.89%	37,869
Apr 1, 2026	87.83	91.96	87.83	89.95	89.95	4.50%	83,419
Mar 31, 2026	81.87	86.16	81.87	86.08	86.08	7.22%	55,958