SGDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	70.21	72.37	70.13	71.46	71.46	0.55%	35,628
May 20, 2026	70.00	71.75	69.54	71.07	71.07	2.13%	42,963
May 19, 2026	71.53	71.53	69.04	69.59	69.59	-3.63%	77,883
May 18, 2026	73.18	73.45	71.55	72.21	72.21	-0.40%	29,622
May 15, 2026	74.90	74.90	71.50	72.50	72.50	-7.23%	128,994
May 14, 2026	78.87	79.00	77.01	78.15	78.15	-1.51%	48,780
May 13, 2026	79.50	80.18	78.25	79.35	79.35	-0.69%	28,613
May 12, 2026	78.47	80.13	76.66	79.90	79.90	0.23%	50,122
May 11, 2026	77.50	81.05	77.50	79.72	79.72	2.35%	43,944
May 8, 2026	75.75	77.98	75.75	77.89	77.89	4.02%	56,075
May 7, 2026	77.41	78.60	74.83	74.88	74.88	-0.66%	52,030
May 6, 2026	73.33	75.99	73.33	75.38	75.38	6.88%	40,403
May 5, 2026	71.18	71.18	69.85	70.53	70.53	0.83%	79,850
May 4, 2026	70.33	71.25	69.82	69.95	69.95	-1.82%	51,321
May 1, 2026	71.92	72.68	71.16	71.25	71.25	-0.99%	45,307
Apr 30, 2026	72.34	72.72	71.45	71.96	71.96	2.30%	73,445
Apr 29, 2026	71.48	71.81	70.34	70.34	70.34	-3.18%	101,958
Apr 28, 2026	73.91	74.35	72.00	72.65	72.65	-4.22%	149,563
Apr 27, 2026	76.51	76.80	75.60	75.85	75.85	-1.90%	137,159
Apr 24, 2026	76.65	77.87	76.46	77.32	77.32	1.21%	64,267
Apr 23, 2026	77.54	77.62	74.86	76.40	76.40	-1.73%	148,923
Apr 22, 2026	78.73	78.73	77.68	77.74	77.74	1.61%	57,919
Apr 21, 2026	81.03	81.24	76.51	76.51	76.51	-6.24%	68,369
Apr 20, 2026	81.83	82.03	80.86	81.60	81.60	-1.54%	28,453
Apr 17, 2026	81.92	84.05	81.63	82.88	82.88	3.23%	45,260
Apr 16, 2026	80.75	81.19	80.21	80.29	80.29	-0.51%	51,470
Apr 15, 2026	82.66	82.66	80.22	80.70	80.70	-2.48%	64,132
Apr 14, 2026	83.02	84.00	82.50	82.75	82.75	1.06%	76,510
Apr 13, 2026	81.61	82.40	80.89	81.88	81.88	-0.82%	72,600
Apr 10, 2026	81.02	82.60	81.02	82.56	82.56	2.08%	42,851
Apr 9, 2026	80.92	82.43	80.34	80.88	80.88	-0.17%	68,031
Apr 8, 2026	82.26	83.74	79.68	81.02	81.02	3.07%	89,688
Apr 7, 2026	77.52	78.66	76.36	78.61	78.61	0.83%	44,610
Apr 6, 2026	77.82	78.60	77.43	77.96	77.96	-0.79%	48,677
Apr 2, 2026	75.00	79.21	73.84	78.58	78.58	-0.68%	39,389
Apr 1, 2026	77.43	80.51	77.34	79.12	79.12	4.81%	103,169
Mar 31, 2026	72.10	75.79	72.10	75.49	75.49	6.91%	158,502
Mar 30, 2026	71.75	72.14	69.89	70.61	70.61	-0.34%	83,652
Mar 27, 2026	68.23	71.62	68.23	70.85	70.85	3.78%	83,532
Mar 26, 2026	68.99	71.30	68.27	68.27	68.27	-4.05%	70,266
Mar 25, 2026	72.21	72.53	70.59	71.15	71.15	3.18%	73,091
Mar 24, 2026	67.46	69.74	66.91	68.96	68.96	0.48%	168,774
Mar 23, 2026	66.37	70.25	66.37	68.63	68.63	2.90%	179,640
Mar 20, 2026	69.18	69.41	65.72	66.70	66.70	-3.27%	114,907
Mar 19, 2026	67.05	69.63	66.78	68.95	68.95	-5.82%	180,883
Mar 18, 2026	75.00	75.51	72.91	73.21	73.21	-6.52%	156,788
Mar 17, 2026	79.28	80.35	77.60	78.32	78.32	-0.68%	50,378
Mar 16, 2026	78.00	80.04	77.34	78.86	78.86	1.23%	88,911
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%	31,105