SGDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	69.18	69.41	65.72	66.70	66.70	-3.27%	114,636
Mar 19, 2026	67.05	69.63	66.78	68.95	68.95	-5.82%	180,644
Mar 18, 2026	75.00	75.51	72.91	73.21	73.21	-6.52%	156,589
Mar 17, 2026	79.28	80.35	77.60	78.32	78.32	-0.68%	50,365
Mar 16, 2026	78.00	80.04	77.34	78.86	78.86	1.23%	88,910
Mar 13, 2026	81.93	81.93	77.43	77.90	77.90	-5.39%	71,427
Mar 12, 2026	83.03	83.55	81.75	82.34	82.34	-2.08%	31,094
Mar 11, 2026	84.35	84.47	82.32	84.09	84.09	-2.21%	35,158
Mar 10, 2026	86.08	87.51	85.36	85.99	85.99	0.94%	66,046
Mar 9, 2026	82.58	85.19	79.74	85.19	85.19	1.08%	82,809
Mar 6, 2026	82.38	84.97	81.47	84.28	84.28	0.64%	68,078
Mar 5, 2026	87.09	87.09	82.02	83.74	83.74	-4.70%	94,080
Mar 4, 2026	89.19	89.36	86.91	87.87	87.87	0.03%	50,029
Mar 3, 2026	89.64	89.82	85.02	87.84	87.84	-7.86%	113,967
Mar 2, 2026	96.50	96.50	91.95	95.33	95.33	0.20%	70,737
Feb 27, 2026	93.73	95.35	93.73	95.14	95.14	1.87%	40,365
Feb 26, 2026	91.05	93.50	89.54	93.39	93.39	1.90%	51,581
Feb 25, 2026	92.12	92.77	91.26	91.65	91.65	0.55%	66,448
Feb 24, 2026	88.18	91.68	87.57	91.15	91.15	1.12%	74,699
Feb 23, 2026	87.96	90.14	87.96	90.14	90.14	4.20%	64,686
Feb 20, 2026	84.80	86.94	83.23	86.51	86.51	1.93%	64,435
Feb 19, 2026	83.74	84.88	82.61	84.87	84.87	1.12%	75,408
Feb 18, 2026	82.94	84.75	82.94	83.93	83.93	2.75%	35,621
Feb 17, 2026	81.09	82.65	79.42	81.68	81.68	-3.66%	91,963
Feb 13, 2026	81.95	84.78	81.04	84.78	84.78	6.53%	63,053
Feb 12, 2026	84.99	85.71	79.58	79.58	79.58	-7.51%	71,719
Feb 11, 2026	85.54	86.40	83.50	86.04	86.04	2.14%	80,612
Feb 10, 2026	83.00	84.53	82.75	84.24	84.24	1.52%	62,586
Feb 9, 2026	79.92	83.25	79.92	82.98	82.98	5.14%	87,378
Feb 6, 2026	76.79	79.11	76.79	78.92	78.92	5.73%	145,601
Feb 5, 2026	76.00	78.39	74.64	74.64	74.64	-6.41%	85,754
Feb 4, 2026	81.78	81.78	76.60	79.75	79.75	0.54%	74,454
Feb 3, 2026	81.38	81.38	77.55	79.32	79.32	4.23%	95,876
Feb 2, 2026	74.91	78.71	74.69	76.10	76.10	0.11%	138,424
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