SGDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	37.99	37.99	37.11	37.62	-	-0.07%	68,874
Mar 28, 2025	38.10	38.60	37.50	37.64	37.64	-0.50%	77,581
Mar 27, 2025	37.38	37.89	37.23	37.83	37.83	2.35%	36,936
Mar 26, 2025	37.45	37.45	36.85	36.96	36.96	-0.70%	27,592
Mar 25, 2025	36.93	37.49	36.93	37.22	37.22	1.86%	28,436
Mar 24, 2025	37.04	37.04	36.53	36.54	36.54	-0.03%	42,957
Mar 21, 2025	36.50	36.60	36.19	36.55	36.55	-1.22%	113,199
Mar 20, 2025	36.62	37.17	36.55	37.00	37.00	-0.46%	31,162
Mar 19, 2025	36.94	37.21	36.50	37.17	37.17	0.51%	50,442
Mar 18, 2025	37.51	37.51	36.85	36.98	36.98	0.65%	97,623
Mar 17, 2025	36.09	36.75	36.09	36.74	36.74	2.51%	63,044
Mar 14, 2025	35.91	36.13	35.63	35.84	35.84	1.10%	126,231
Mar 13, 2025	34.94	35.75	34.75	35.45	35.45	2.52%	98,818
Mar 12, 2025	34.19	34.68	34.00	34.58	34.58	1.11%	98,294
Mar 11, 2025	33.19	34.36	33.19	34.20	34.20	3.77%	52,361
Mar 10, 2025	33.89	33.89	32.71	32.96	32.96	-3.21%	50,610
Mar 7, 2025	33.86	34.61	33.52	34.05	34.05	0.95%	30,672
Mar 6, 2025	33.81	34.24	33.55	33.73	33.73	-0.88%	52,777
Mar 5, 2025	32.73	34.04	32.73	34.03	34.03	4.00%	56,492
Mar 4, 2025	32.81	33.03	32.09	32.72	32.72	0.52%	45,975
Mar 3, 2025	32.99	33.54	32.31	32.55	32.55	-0.31%	149,090
Feb 28, 2025	32.03	32.69	31.80	32.65	32.65	0.46%	45,103
Feb 27, 2025	33.35	33.44	32.46	32.50	32.50	-3.56%	21,295
Feb 26, 2025	32.90	33.72	32.85	33.70	33.70	2.06%	33,068
Feb 25, 2025	33.28	33.28	32.42	33.02	33.02	-1.33%	38,168
Feb 24, 2025	33.43	33.60	32.87	33.47	33.47	0.68%	20,494
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