SGDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	78.35	80.97	78.26	81.25	81.25	2.71%	54,481
Nov 5, 2026	80.38	81.65	77.19	79.11	79.11	0.44%	98,948
Nov 4, 2026	76.79	78.93	76.66	78.76	78.76	8.81%	188,828
Nov 3, 2026	73.95	73.95	72.07	72.38	72.38	-2.37%	34,263
Nov 2, 2026	74.65	75.74	73.84	74.14	74.14	2.45%	40,607
Oct 30, 2026	74.36	74.36	71.16	72.37	72.37	-7.18%	42,331
Oct 29, 2026	78.63	78.63	77.45	77.97	77.97	-2.99%	41,026
Oct 28, 2026	79.23	80.37	78.49	80.37	80.37	1.80%	26,070
Oct 27, 2026	76.46	78.95	75.76	78.95	78.95	4.61%	39,619
Oct 26, 2026	74.38	75.87	73.56	75.47	75.47	1.97%	419,411
Oct 23, 2026	75.11	75.58	72.87	74.01	74.01	-3.54%	74,990
Oct 22, 2026	79.92	79.92	76.31	76.73	76.73	-6.99%	48,470
Oct 21, 2026	82.36	82.50	81.49	82.50	82.50	0.10%	14,359
Oct 20, 2026	82.20	84.63	82.16	82.42	82.42	-0.33%	18,004
Oct 19, 2026	83.40	83.66	82.60	82.69	82.69	-1.99%	17,134
Oct 16, 2026	83.94	85.65	83.60	84.37	84.37	0.84%	21,990
Oct 15, 2026	81.14	83.67	80.80	83.67	83.67	3.65%	35,259
Oct 14, 2026	83.06	83.06	80.30	80.72	80.72	-5.32%	41,219
Oct 13, 2026	87.21	87.21	84.74	85.26	85.26	-2.13%	15,642
Oct 12, 2026	87.28	87.32	86.70	87.12	87.12	-1.63%	14,191
Oct 9, 2026	86.82	88.56	86.82	88.56	88.56	3.35%	26,112
Oct 8, 2026	84.50	85.80	84.49	85.69	85.69	2.12%	14,927
Oct 7, 2026	84.98	84.98	83.38	83.91	83.91	-4.68%	27,813
Oct 6, 2026	87.39	88.20	86.65	88.03	88.03	0.57%	17,252
Oct 5, 2026	87.48	87.86	86.08	87.53	87.53	-0.11%	23,276
Oct 2, 2026	88.49	89.27	86.91	87.63	87.63	0.32%	16,048
Oct 1, 2026	88.11	88.20	86.89	87.35	87.35	-1.22%	60,676
Sep 30, 2026	89.60	90.21	88.43	88.43	88.43	-1.78%	27,523
Sep 29, 2026	90.12	91.11	88.81	90.03	90.03	1.90%	46,877
Sep 28, 2026	89.00	90.05	88.27	88.35	88.35	-6.15%	55,227
Sep 25, 2026	93.27	94.49	92.61	94.14	94.14	1.23%	14,612
Sep 24, 2026	93.84	93.85	91.75	93.00	93.00	-1.71%	24,604
Sep 23, 2026	97.15	97.15	94.00	94.62	94.62	-4.20%	29,480
Sep 22, 2026	96.27	98.94	95.43	98.77	98.77	3.16%	36,173
Sep 21, 2026	97.38	97.38	95.00	95.74	95.74	-1.13%	34,742
Sep 18, 2026	95.45	96.84	94.80	96.83	96.83	1.80%	14,968
Sep 17, 2026	94.27	95.34	93.34	95.12	95.12	4.36%	40,773
Sep 16, 2026	95.35	95.35	89.76	91.15	91.15	-1.81%	63,317
Sep 15, 2026	93.81	93.81	91.85	92.83	92.83	-1.43%	57,973
Sep 14, 2026	94.66	95.20	92.84	94.18	94.18	-3.26%	74,055
Sep 11, 2026	99.52	99.58	96.79	97.35	97.35	0.75%	32,696
Sep 10, 2026	97.98	98.20	96.60	96.62	96.62	-3.39%	32,869
Sep 9, 2026	100.25	102.10	99.29	100.01	100.01	0.38%	22,833
Sep 8, 2026	99.73	101.56	99.60	99.63	99.63	-0.86%	32,105
Sep 4, 2026	100.74	100.99	99.66	100.49	100.49	-2.44%	29,436
Sep 3, 2026	102.89	103.00	100.65	103.00	103.00	3.52%	30,567
Sep 2, 2026	96.20	99.96	96.20	99.50	99.50	5.22%	46,269
Sep 1, 2026	95.38	98.03	94.56	94.56	94.56	-4.14%	92,023
Aug 31, 2026	99.79	99.79	97.24	98.64	98.64	-0.53%	39,548
Aug 28, 2026	104.06	104.53	97.73	99.16	99.16	-3.91%	91,061