SGDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	33.82	34.05	32.28	32.89	32.89	-2.35%	42,175
Oct 23, 2024	33.77	33.89	33.37	33.68	33.68	-1.14%	30,329
Oct 22, 2024	33.92	34.14	33.70	34.07	34.07	1.61%	34,264
Oct 21, 2024	33.77	34.09	33.39	33.53	33.53	0.33%	48,489
Oct 18, 2024	32.05	33.56	32.05	33.42	33.42	4.37%	34,073
Oct 17, 2024	32.01	32.33	31.89	32.02	32.02	0.60%	27,133
Oct 16, 2024	32.08	32.30	31.77	31.83	31.83	0.50%	21,188
Oct 15, 2024	31.20	31.74	31.15	31.67	31.67	1.65%	24,185
Oct 14, 2024	31.22	31.34	30.90	31.16	31.16	-0.13%	28,311
Oct 11, 2024	31.25	31.61	31.20	31.20	31.20	0.39%	13,120
Oct 10, 2024	30.23	31.10	30.23	31.08	31.08	2.85%	29,679
Oct 9, 2024	30.09	30.22	29.80	30.22	30.22	-0.31%	16,050
Oct 8, 2024	30.19	30.35	29.94	30.32	30.32	0.15%	8,333
Oct 7, 2024	30.58	30.58	30.15	30.27	30.27	-1.85%	18,355
Oct 4, 2024	30.83	31.30	30.69	30.84	30.84	-0.16%	112,820
Oct 3, 2024	30.91	30.91	30.59	30.89	30.89	-0.80%	27,153
Oct 2, 2024	31.33	31.49	30.97	31.14	31.14	-0.52%	12,392
Oct 1, 2024	31.20	31.49	31.06	31.30	31.30	1.04%	15,339
Sep 30, 2024	31.07	31.07	30.60	30.98	30.98	-1.12%	30,184
Sep 27, 2024	32.28	32.28	31.29	31.33	31.33	-3.18%	26,462
Sep 26, 2024	32.30	32.59	32.07	32.36	32.36	0.40%	26,823
Sep 25, 2024	32.08	32.44	32.08	32.23	32.23	0.25%	30,898
Sep 24, 2024	31.64	32.29	31.52	32.15	32.15	2.25%	30,785
Sep 23, 2024	31.72	32.05	31.37	31.44	31.44	-0.46%	24,020
Sep 20, 2024	31.49	31.70	31.30	31.59	31.59	1.67%	20,291
Sep 19, 2024	31.61	31.75	30.65	31.07	31.07	1.57%	28,187
Sep 18, 2024	31.39	32.13	30.59	30.59	30.59	-1.97%	22,025
Sep 17, 2024	31.24	31.55	31.09	31.21	31.21	-0.91%	17,119
Sep 16, 2024	31.55	31.59	31.14	31.49	31.49	-0.32%	18,934
Sep 13, 2024	31.46	31.86	31.37	31.59	31.59	1.67%	19,718
Sep 12, 2024	30.19	31.26	30.00	31.07	31.07	4.68%	27,119
Sep 11, 2024	29.53	29.69	29.11	29.68	29.68	0.30%	26,580
Sep 10, 2024	29.21	29.62	28.97	29.59	29.59	1.79%	10,160
Sep 9, 2024	28.92	29.19	28.92	29.07	29.07	1.04%	10,129
Sep 6, 2024	29.53	29.53	28.62	28.77	28.77	-2.47%	10,855
Sep 5, 2024	29.70	29.86	29.50	29.50	29.50	0.92%	13,113
Sep 4, 2024	29.25	29.53	29.09	29.23	29.23	-0.68%	23,126
Sep 3, 2024	30.11	30.11	29.15	29.43	29.43	-3.38%	25,938
Aug 30, 2024	30.58	30.66	30.24	30.46	30.46	-0.20%	10,477
Aug 29, 2024	30.38	30.81	30.38	30.52	30.52	0.91%	10,926
Aug 28, 2024	30.51	30.51	30.10	30.25	30.25	-2.15%	15,887
Aug 27, 2024	30.70	30.92	30.49	30.91	30.91	-0.10%	12,640
Aug 26, 2024	31.18	31.21	30.76	30.94	30.94	-0.16%	23,566
Aug 23, 2024	30.93	31.15	30.50	30.99	30.99	1.47%	27,246
Aug 22, 2024	30.99	30.99	30.28	30.54	30.54	-2.12%	24,905
Aug 21, 2024	31.00	31.30	30.80	31.20	31.20	0.61%	17,351
Aug 20, 2024	31.00	31.37	30.80	31.01	31.01	0.71%	37,127
Aug 19, 2024	29.98	30.79	29.98	30.79	30.79	1.95%	23,740
Aug 16, 2024	29.62	30.20	29.60	30.20	30.20	2.97%	21,094
Aug 15, 2024	29.31	29.47	28.87	29.33	29.33	0.41%	14,715
Aug 14, 2024	29.13	29.21	28.76	29.21	29.21	-0.58%	43,195
Aug 13, 2024	28.91	29.45	28.81	29.38	29.38	1.52%	21,157
Aug 12, 2024	28.13	29.09	28.13	28.94	28.94	4.03%	43,157
Aug 9, 2024	27.71	27.87	27.44	27.82	27.82	1.02%	20,690
Aug 8, 2024	27.40	27.69	27.16	27.54	27.54	2.00%	10,536
Aug 7, 2024	28.16	28.16	26.96	27.00	27.00	-2.88%	33,228
Aug 6, 2024	27.49	28.00	27.09	27.80	27.80	1.35%	21,205
Aug 5, 2024	26.91	27.69	26.16	27.43	27.43	-3.89%	51,560
Aug 2, 2024	29.26	29.65	28.30	28.54	28.54	-1.89%	21,074
Aug 1, 2024	29.50	29.65	28.81	29.09	29.09	-1.62%	29,355
Jul 31, 2024	29.39	29.67	29.25	29.57	29.57	2.07%	24,777
Jul 30, 2024	28.95	29.00	28.58	28.97	28.97	0.52%	22,907
Jul 29, 2024	28.71	28.82	28.48	28.82	28.82	0.88%	14,193
Jul 26, 2024	28.71	28.77	28.53	28.57	28.57	0.46%	19,378
Jul 25, 2024	28.35	28.70	28.00	28.44	28.44	-2.60%	26,062
Jul 24, 2024	29.55	29.94	29.19	29.20	29.20	-0.44%	24,886
Jul 23, 2024	29.25	29.35	29.07	29.33	29.33	0.41%	9,158
Jul 22, 2024	29.14	29.33	28.96	29.21	29.21	-	33,785
Jul 19, 2024	28.82	29.49	28.79	29.21	29.21	-1.45%	25,892
Jul 18, 2024	30.18	30.23	29.45	29.64	29.64	-1.36%	28,590
Jul 17, 2024	30.38	30.53	29.94	30.05	30.05	-1.31%	38,895
Jul 16, 2024	29.83	30.45	29.74	30.45	30.45	2.87%	52,288
Jul 15, 2024	29.98	30.00	29.55	29.60	29.60	-0.87%	29,218
Jul 12, 2024	29.41	29.93	29.41	29.86	29.86	0.30%	20,132
Jul 11, 2024	29.38	29.77	29.10	29.77	29.77	2.95%	52,962
Jul 10, 2024	28.38	28.96	28.38	28.92	28.92	2.90%	27,353
Jul 9, 2024	28.13	28.32	27.85	28.10	28.10	-0.18%	12,223
Jul 8, 2024	27.90	28.15	27.71	28.15	28.15	0.07%	15,716
Jul 5, 2024	28.02	28.28	27.70	28.13	28.13	2.22%	36,738
Jul 3, 2024	26.98	27.69	26.98	27.52	27.52	3.61%	9,849
Jul 2, 2024	26.50	26.71	26.29	26.56	26.56	0.15%	11,835
Jul 1, 2024	26.67	26.85	26.46	26.52	26.52	-0.56%	12,772
Jun 28, 2024	26.91	27.02	26.42	26.67	26.67	-0.63%	9,254
Jun 27, 2024	26.76	26.95	26.75	26.84	26.84	0.94%	11,299
Jun 26, 2024	26.04	26.59	26.00	26.59	26.59	0.68%	19,443
Jun 25, 2024	26.36	26.59	26.36	26.41	26.41	-1.05%	18,122
Jun 24, 2024	26.73	26.93	26.62	26.69	26.69	0.23%	15,353
Jun 21, 2024	26.76	26.76	26.42	26.63	26.63	-1.44%	19,902
Jun 20, 2024	26.52	27.07	26.52	27.02	27.02	2.43%	20,503
Jun 18, 2024	26.01	26.46	25.99	26.38	26.38	1.54%	43,936
Jun 17, 2024	26.13	26.16	25.78	25.98	25.98	-0.57%	43,365
Jun 14, 2024	26.23	26.28	25.88	26.13	26.13	0.27%	20,599
Jun 13, 2024	26.44	26.49	25.88	26.06	26.06	-2.16%	27,426
Jun 12, 2024	27.14	27.14	26.49	26.64	26.64	0.67%	20,720
Jun 11, 2024	26.52	26.53	26.22	26.46	26.46	-0.64%	16,177
Jun 10, 2024	26.39	26.75	26.09	26.63	26.63	1.41%	28,393
Jun 7, 2024	26.99	26.99	26.19	26.26	26.26	-6.20%	60,598
Jun 6, 2024	27.14	28.04	27.07	28.00	28.00	3.73%	33,876
Jun 5, 2024	26.87	27.10	26.56	26.99	26.99	0.93%	43,848
Jun 4, 2024	27.70	27.70	26.64	26.74	26.74	-4.40%	38,679