SGDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	96.50	96.50	91.95	92.72	-	-2.54%	46,494
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
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