SGDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	83.92	83.99	83.77	83.91	83.91	-4.68%	27,816
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
Aug 27, 2026	101.50	103.25	101.16	103.20	103.20	1.48%	28,064
Aug 26, 2026	102.81	103.09	101.51	101.69	101.69	-2.13%	25,553
Aug 25, 2026	101.40	103.90	100.65	103.90	103.90	1.67%	42,525
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