SGDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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