SGDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	62.19	63.12	61.11	61.77	61.13	-1.33%	50,239
Nov 14, 2025	60.85	62.95	59.75	62.60	61.95	-0.95%	63,985
Nov 13, 2025	65.00	65.52	62.58	63.20	62.54	-2.24%	43,465
Nov 12, 2025	62.53	65.10	62.21	64.65	63.98	3.94%	87,714
Nov 11, 2025	62.65	62.65	60.93	62.20	61.55	0.35%	46,657
Nov 10, 2025	61.38	62.00	60.81	61.98	61.33	4.93%	73,779
Nov 7, 2025	58.15	59.07	57.35	59.07	58.45	2.37%	23,947
Nov 6, 2025	58.01	59.07	57.64	57.70	57.10	-0.05%	48,799
Nov 5, 2025	56.88	57.85	56.88	57.73	57.13	3.07%	45,578
Nov 4, 2025	56.85	57.18	55.96	56.01	55.43	-3.86%	90,283
Nov 3, 2025	58.00	58.87	57.56	58.26	57.65	-0.07%	51,478
Oct 31, 2025	58.98	59.06	57.70	58.30	57.69	-1.27%	85,209
Oct 30, 2025	57.37	59.07	57.33	59.05	58.43	2.65%	50,631
Oct 29, 2025	58.89	58.98	57.40	57.53	56.93	-0.20%	54,486
Oct 28, 2025	55.46	57.84	55.46	57.64	57.04	1.43%	72,177
Oct 27, 2025	57.31	58.40	55.61	56.83	56.24	-4.58%	209,434
Oct 24, 2025	59.31	60.14	59.02	59.56	58.94	-1.19%	96,084
Oct 23, 2025	61.02	61.55	59.88	60.28	59.65	1.38%	173,507
Oct 22, 2025	56.87	59.88	56.85	59.46	58.84	0.52%	216,007
Oct 21, 2025	61.20	61.23	58.64	59.15	58.53	-9.86%	324,390
Oct 20, 2025	65.29	66.00	64.40	65.62	64.94	2.76%	110,275
Oct 17, 2025	67.90	67.99	62.71	63.86	63.19	-7.14%	198,841
Oct 16, 2025	67.66	69.22	67.25	68.77	68.05	2.95%	94,165