SGDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.41	34.41	33.24	33.24	33.24	-3.05%	33,006
Feb 20, 2025	34.02	34.55	34.02	34.29	34.29	1.08%	34,568
Feb 19, 2025	33.57	34.02	33.57	33.92	33.92	0.21%	27,718
Feb 18, 2025	33.83	33.91	33.42	33.85	33.85	1.52%	38,435
Feb 14, 2025	34.57	34.57	33.33	33.34	33.34	-2.96%	49,325
Feb 13, 2025	34.24	34.44	33.73	34.36	34.36	1.27%	49,792
Feb 12, 2025	33.21	34.37	33.11	33.93	33.93	1.28%	44,817
Feb 11, 2025	33.83	33.86	33.50	33.50	33.50	-1.56%	32,757
Feb 10, 2025	34.02	34.46	33.92	34.03	34.03	2.04%	56,036
Feb 7, 2025	33.50	33.83	33.26	33.35	33.35	-0.02%	28,116
Feb 6, 2025	33.36	33.36	33.00	33.36	33.36	0.20%	18,514
Feb 5, 2025	32.58	33.69	32.58	33.29	33.29	3.13%	27,283
Feb 4, 2025	32.07	32.40	32.01	32.28	32.28	1.73%	22,366
Feb 3, 2025	31.22	31.94	31.22	31.73	31.73	1.50%	19,209
Jan 31, 2025	31.70	31.81	31.24	31.26	31.26	-1.14%	20,185
Jan 30, 2025	30.75	31.82	30.75	31.62	31.62	4.15%	37,743
Jan 29, 2025	30.27	30.63	30.14	30.36	30.36	0.33%	13,266
Jan 28, 2025	30.13	30.36	30.01	30.26	30.26	0.81%	9,828
Jan 27, 2025	30.05	30.19	29.72	30.02	30.02	-1.90%	14,399
Jan 24, 2025	30.52	30.70	30.50	30.60	30.60	1.59%	27,765
Jan 23, 2025	29.99	30.12	29.65	30.12	30.12	-0.11%	15,108
Jan 22, 2025	30.50	30.62	29.97	30.15	30.15	-0.05%	27,447
Jan 21, 2025	29.82	30.42	29.82	30.17	30.17	2.44%	32,723
Jan 17, 2025	29.19	29.53	28.97	29.45	29.45	0.65%	33,506
Jan 16, 2025	29.60	29.78	29.26	29.26	29.26	-0.79%	26,448
Jan 15, 2025	29.73	29.73	29.08	29.49	29.49	0.73%	29,813
Jan 14, 2025	28.61	29.36	28.61	29.28	29.28	2.49%	29,012
Jan 13, 2025	28.83	28.94	28.34	28.57	28.57	-1.88%	23,839
Jan 10, 2025	29.48	30.06	29.03	29.12	29.12	0.12%	26,548
Jan 8, 2025	28.45	29.09	28.45	29.08	29.08	2.79%	23,378
Jan 7, 2025	28.47	28.96	28.20	28.29	28.29	0.76%	31,167
Jan 6, 2025	28.74	28.74	28.08	28.08	28.08	-1.79%	20,626
Jan 3, 2025	28.76	28.79	28.55	28.59	28.59	-0.94%	23,367
Jan 2, 2025	28.08	28.86	28.08	28.86	28.86	3.96%	57,089
Dec 31, 2024	27.57	27.82	27.53	27.76	27.76	0.89%	17,427
Dec 30, 2024	27.74	27.74	26.60	27.52	27.52	-1.45%	37,969
Dec 27, 2024	27.79	27.97	27.65	27.92	27.92	-0.61%	19,569
Dec 26, 2024	27.90	28.24	27.90	28.09	28.09	0.51%	19,181
Dec 24, 2024	27.95	28.02	27.75	27.95	27.95	-0.03%	14,077
Dec 23, 2024	27.82	28.05	27.62	27.96	27.96	-0.04%	40,682
Dec 20, 2024	27.76	28.26	27.71	27.97	27.97	1.08%	34,878
Dec 19, 2024	28.03	28.14	27.63	27.67	27.67	-0.65%	52,258
Dec 18, 2024	28.95	29.10	27.80	27.85	27.85	-3.88%	62,718
Dec 17, 2024	28.91	29.08	28.75	28.98	28.98	-0.68%	15,065
Dec 16, 2024	29.23	29.34	29.05	29.17	29.17	-0.63%	12,484
Dec 13, 2024	29.81	30.19	29.15	29.36	29.36	-2.30%	25,919
Dec 12, 2024	30.51	30.51	30.03	30.05	30.05	-3.99%	18,707
Dec 11, 2024	30.67	31.34	30.67	31.30	31.00	2.90%	16,082
Dec 10, 2024	30.79	30.80	30.36	30.42	30.13	-	21,932
Dec 9, 2024	30.17	31.16	30.17	30.42	30.13	2.66%	29,345
Dec 6, 2024	30.12	30.12	29.45	29.63	29.35	-1.56%	20,793
Dec 5, 2024	30.29	30.49	29.86	30.10	29.81	-0.40%	14,681
Dec 4, 2024	30.29	30.46	30.15	30.22	29.93	-	11,946
Dec 3, 2024	29.51	30.39	29.51	30.22	29.93	3.21%	15,476
Dec 2, 2024	29.85	29.85	29.14	29.28	29.00	-1.78%	30,421
Nov 29, 2024	29.80	30.02	29.61	29.81	29.53	0.91%	5,104
Nov 27, 2024	29.63	29.87	29.46	29.54	29.26	0.41%	11,799
Nov 26, 2024	29.15	29.49	29.07	29.42	29.14	0.48%	20,422
Nov 25, 2024	29.37	29.69	29.07	29.28	29.00	-3.37%	42,081
Nov 22, 2024	30.41	30.42	30.20	30.30	30.01	0.80%	16,592
Nov 21, 2024	29.90	30.17	29.78	30.06	29.77	1.30%	18,209
Nov 20, 2024	29.46	29.69	29.39	29.67	29.39	0.45%	21,934
Nov 19, 2024	29.18	29.59	29.04	29.54	29.26	2.05%	26,822
Nov 18, 2024	28.50	29.18	28.50	28.95	28.67	3.83%	21,204
Nov 15, 2024	28.01	28.25	27.71	27.88	27.61	-0.50%	28,023
Nov 14, 2024	27.65	28.16	27.53	28.02	27.75	0.61%	26,252
Nov 13, 2024	28.29	28.53	27.84	27.85	27.58	-1.52%	41,580
Nov 12, 2024	28.45	28.62	27.94	28.28	28.01	-1.98%	57,814
Nov 11, 2024	29.38	29.50	28.41	28.85	28.57	-5.10%	94,243
Nov 8, 2024	30.46	30.60	30.12	30.40	30.11	-0.81%	53,469
Nov 7, 2024	30.32	30.81	29.96	30.65	30.36	1.13%	60,559
Nov 6, 2024	30.01	30.40	29.00	30.31	30.02	-2.35%	55,752
Nov 5, 2024	31.05	31.36	30.89	31.04	30.74	0.54%	21,561
Nov 4, 2024	31.32	31.32	30.81	30.87	30.58	-0.74%	18,361
Nov 1, 2024	31.61	31.67	31.06	31.10	30.80	-1.17%	10,360
Oct 31, 2024	31.91	31.91	31.11	31.47	31.17	-2.27%	33,672
Oct 30, 2024	32.57	32.57	31.92	32.20	31.89	-1.23%	22,260
Oct 29, 2024	32.38	32.68	32.24	32.60	32.29	1.24%	24,169
Oct 28, 2024	32.18	32.29	32.13	32.20	31.89	-0.37%	23,543
Oct 25, 2024	32.68	32.68	32.17	32.32	32.01	-1.73%	29,575
Oct 24, 2024	33.82	34.05	32.28	32.89	32.58	-2.35%	42,275
Oct 23, 2024	33.77	33.89	33.37	33.68	33.36	-1.14%	30,329
Oct 22, 2024	33.92	34.14	33.70	34.07	33.74	1.61%	34,264
Oct 21, 2024	33.77	34.09	33.39	33.53	33.21	0.33%	48,489
Oct 18, 2024	32.05	33.56	32.05	33.42	33.10	4.37%	34,073
Oct 17, 2024	32.01	32.33	31.89	32.02	31.71	0.60%	27,133
Oct 16, 2024	32.08	32.30	31.77	31.83	31.53	0.50%	21,188
Oct 15, 2024	31.20	31.74	31.15	31.67	31.37	1.65%	24,185
Oct 14, 2024	31.22	31.34	30.90	31.16	30.86	-0.13%	28,311
Oct 11, 2024	31.25	31.61	31.20	31.20	30.90	0.39%	13,120
Oct 10, 2024	30.23	31.10	30.23	31.08	30.78	2.85%	29,679
Oct 9, 2024	30.09	30.22	29.80	30.22	29.93	-0.31%	16,050
Oct 8, 2024	30.19	30.35	29.94	30.32	30.03	0.15%	8,333
Oct 7, 2024	30.58	30.58	30.15	30.27	29.98	-1.85%	18,355
Oct 4, 2024	30.83	31.30	30.69	30.84	30.55	-0.16%	112,820
Oct 3, 2024	30.91	30.91	30.59	30.89	30.60	-0.80%	27,153
Oct 2, 2024	31.33	31.49	30.97	31.14	30.84	-0.52%	12,392
Oct 1, 2024	31.20	31.49	31.06	31.30	31.00	1.04%	15,339
Sep 30, 2024	31.07	31.07	30.60	30.98	30.68	-1.12%	30,184
Sep 27, 2024	32.28	32.28	31.29	31.33	31.03	-3.18%	26,462