SGDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	74.06	74.73	72.75	73.80	73.80	1.01%	20,208
Oct 1, 2026	73.94	73.94	72.84	73.06	73.06	-1.38%	18,512
Sep 30, 2026	75.22	75.29	73.75	74.08	74.08	-1.13%	50,930
Sep 29, 2026	74.47	75.15	73.85	74.93	74.93	0.96%	16,197
Sep 28, 2026	74.54	75.53	73.40	74.22	74.22	-5.22%	47,486
Sep 25, 2026	77.55	78.35	76.90	78.31	78.31	1.21%	49,734
Sep 24, 2026	78.00	78.00	76.25	77.37	77.37	-1.50%	29,294
Sep 23, 2026	80.03	80.03	77.98	78.55	78.55	-4.27%	53,870
Sep 22, 2026	79.13	82.71	78.28	82.05	82.05	3.23%	17,318
Sep 21, 2026	80.62	80.62	78.71	79.49	79.49	-0.87%	18,954
Sep 18, 2026	81.02	81.02	79.29	80.18	80.18	-0.11%	44,282
Sep 17, 2026	79.80	80.82	79.13	80.27	80.27	3.29%	27,009
Sep 16, 2026	80.83	80.83	76.25	77.71	77.71	-1.32%	43,492
Sep 15, 2026	78.75	79.23	77.40	78.75	78.75	0.09%	21,491
Sep 14, 2026	79.00	79.49	77.66	78.68	78.68	-2.65%	34,141
Sep 11, 2026	81.62	82.83	80.64	80.82	80.82	0.62%	32,076
Sep 10, 2026	80.81	81.17	79.78	80.33	80.33	-2.75%	59,552
Sep 9, 2026	83.35	84.19	82.40	82.60	82.60	0.24%	26,516
Sep 8, 2026	82.36	83.43	82.10	82.40	82.40	-0.60%	25,069
Sep 4, 2026	82.29	83.48	82.01	82.90	82.90	-2.32%	38,024
Sep 3, 2026	84.12	84.87	82.62	84.87	84.87	4.52%	33,368
Sep 2, 2026	79.88	81.78	79.81	81.20	81.20	3.48%	49,489
Sep 1, 2026	79.05	80.87	78.30	78.47	78.47	-4.13%	43,782
Aug 31, 2026	82.66	82.66	80.44	81.85	81.85	-1.27%	66,402
Aug 28, 2026	86.60	86.65	82.04	82.90	82.90	-3.74%	56,093
Aug 27, 2026	85.17	86.96	84.61	86.12	86.12	0.56%	39,498
Aug 26, 2026	86.51	87.44	85.44	85.64	85.64	-2.96%	32,090
Aug 25, 2026	85.69	88.26	84.87	88.25	88.25	2.39%	45,102
Aug 24, 2026	86.32	86.61	85.06	86.19	86.19	0.82%	34,835
Aug 21, 2026	85.63	86.31	84.18	85.49	85.49	2.75%	84,793
Aug 20, 2026	80.69	83.40	80.46	83.20	83.20	2.46%	70,579
Aug 19, 2026	77.61	81.22	77.61	81.20	81.20	9.82%	50,702
Aug 18, 2026	76.17	76.17	73.93	73.94	73.94	-3.74%	37,764
Aug 17, 2026	75.66	77.34	75.59	76.81	76.81	2.09%	37,863
Aug 14, 2026	74.57	76.23	74.57	75.24	75.24	1.92%	27,992
Aug 13, 2026	74.87	74.87	73.05	73.82	73.82	-2.16%	32,296
Aug 12, 2026	76.87	77.00	75.31	75.45	75.45	0.89%	82,752
Aug 11, 2026	75.10	75.41	74.14	74.78	74.78	0.12%	54,070
Aug 10, 2026	74.28	75.08	72.69	74.69	74.69	-0.11%	56,625
Aug 7, 2026	74.02	75.13	73.37	74.78	74.78	7.47%	63,955
Aug 6, 2026	69.64	70.36	68.28	69.58	69.58	0.77%	31,583
Aug 5, 2026	67.71	69.81	67.60	69.05	69.05	7.14%	53,740
Aug 4, 2026	64.00	65.50	63.93	64.45	64.45	2.19%	40,503
Aug 3, 2026	62.15	63.07	61.20	63.07	63.07	2.04%	16,036
Jul 31, 2026	62.50	62.50	60.80	61.81	61.81	-2.85%	47,042
Jul 30, 2026	62.56	63.73	61.94	63.62	63.62	3.82%	27,848
Jul 29, 2026	61.01	62.67	59.78	61.28	61.28	-0.03%	24,335
Jul 28, 2026	61.75	62.07	60.70	61.30	61.30	-1.87%	21,653
Jul 27, 2026	63.16	63.16	61.43	62.47	62.47	0.26%	33,688
Jul 24, 2026	62.53	63.38	62.01	62.31	62.31	-0.16%	21,023