SGDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	80.00	81.96	75.62	76.02	76.02	-13.10%	257,953
Jan 29, 2026	92.69	92.72	85.38	87.48	87.48	-3.88%	182,286
Jan 28, 2026	90.26	91.21	88.50	91.01	91.01	2.65%	146,784
Jan 27, 2026	87.76	88.66	84.49	88.66	88.66	1.69%	132,839
Jan 26, 2026	89.32	90.77	87.00	87.19	87.19	0.48%	157,955
Jan 23, 2026	86.38	87.06	85.36	86.77	86.77	2.03%	130,157
Jan 22, 2026	82.18	86.00	82.18	85.04	85.04	3.48%	93,043
Jan 21, 2026	86.00	86.00	81.63	82.18	82.18	-1.92%	110,816
Jan 20, 2026	83.17	83.79	82.00	83.79	83.79	6.86%	134,298
Jan 16, 2026	78.00	78.82	76.59	78.41	78.41	0.14%	88,481
Jan 15, 2026	78.16	79.14	77.30	78.30	78.30	-0.27%	88,676
Jan 14, 2026	80.10	80.10	76.74	78.51	78.51	0.40%	72,030
Jan 13, 2026	78.11	79.10	77.70	78.20	78.20	0.77%	44,731
Jan 12, 2026	77.06	78.30	76.12	77.60	77.60	3.50%	70,637
Jan 9, 2026	74.33	75.47	74.00	74.98	74.98	1.32%	44,558
Jan 8, 2026	72.08	74.00	71.66	74.00	74.00	0.33%	54,387
Jan 7, 2026	72.55	73.76	71.10	73.76	73.76	-0.26%	56,475
Jan 6, 2026	72.00	73.99	72.00	73.95	73.95	4.04%	62,069
Jan 5, 2026	70.77	73.00	70.37	71.08	71.08	2.54%	95,589
Jan 2, 2026	71.32	71.32	67.44	69.32	69.32	-0.45%	61,510
Dec 31, 2025	70.46	71.02	69.50	69.63	69.63	-1.58%	36,032
Dec 30, 2025	71.01	71.76	70.50	70.75	70.75	0.75%	60,484
Dec 29, 2025	71.03	71.32	69.36	70.22	70.22	-5.71%	86,097
Dec 26, 2025	74.20	74.47	72.87	74.47	74.47	1.64%	35,370
Dec 24, 2025	73.27	73.27	72.13	73.27	73.27	-0.60%	25,737
Dec 23, 2025	73.76	73.76	72.42	73.71	73.71	0.92%	61,627
Dec 22, 2025	72.97	74.11	72.83	73.04	73.04	3.06%	58,852
Dec 19, 2025	69.57	71.76	69.57	70.87	70.87	1.77%	39,808
Dec 18, 2025	69.50	70.30	68.85	69.64	69.64	-0.20%	39,123
Dec 17, 2025	70.29	70.47	68.56	69.78	69.05	0.48%	47,262
Dec 16, 2025	70.37	70.53	68.85	69.45	68.73	-0.29%	34,273
Dec 15, 2025	71.28	71.28	69.00	69.65	68.92	-0.44%	35,601
Dec 12, 2025	71.98	72.05	69.04	69.96	69.23	-0.52%	83,680
Dec 11, 2025	67.98	71.07	67.51	70.32	69.59	3.84%	76,827
Dec 10, 2025	66.64	68.26	65.64	67.72	67.01	0.95%	36,151
Dec 9, 2025	65.06	67.08	65.00	67.08	66.38	2.51%	39,619
Dec 8, 2025	66.65	66.65	65.37	65.44	64.76	-1.21%	39,234
Dec 5, 2025	67.25	68.17	66.00	66.24	65.55	-0.62%	32,504
Dec 4, 2025	65.58	66.93	65.55	66.65	65.96	0.98%	57,214
Dec 3, 2025	66.83	67.84	66.00	66.00	65.31	-1.08%	49,795
Dec 2, 2025	67.69	67.75	65.10	66.72	66.02	-1.54%	57,164
Dec 1, 2025	68.58	68.90	67.32	67.76	67.06	-0.51%	69,735
Nov 28, 2025	67.56	68.13	67.14	68.11	67.40	1.88%	39,683
Nov 26, 2025	64.17	66.89	64.17	66.85	66.15	4.65%	86,122
Nov 25, 2025	63.56	64.25	63.16	63.88	63.21	0.20%	28,623
Nov 24, 2025	61.01	63.75	61.01	63.75	63.09	5.32%	66,519
Nov 21, 2025	59.50	60.98	59.10	60.53	59.90	1.22%	45,737
Nov 20, 2025	62.84	63.67	59.51	59.80	59.18	-4.84%	79,917
Nov 19, 2025	63.10	64.53	62.33	62.84	62.19	0.79%	34,666
Nov 18, 2025	61.85	62.85	61.27	62.35	61.70	0.94%	43,764