SGDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	85.63	86.31	84.18	85.24	-	2.45%	78,410
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
Jul 23, 2026	62.34	62.63	61.32	62.41	62.41	-2.29%	21,944
Jul 22, 2026	63.05	65.00	63.05	63.87	63.87	3.69%	26,568
Jul 21, 2026	60.00	61.68	59.60	61.60	61.60	4.71%	25,563
Jul 20, 2026	58.95	59.61	58.56	58.83	58.83	-0.78%	25,218
Jul 17, 2026	58.92	59.64	57.99	59.29	59.29	0.23%	28,484
Jul 16, 2026	60.32	60.32	58.74	59.15	59.15	-3.53%	33,184
Jul 15, 2026	61.32	62.00	60.36	61.32	61.32	-0.15%	28,500
Jul 14, 2026	62.58	63.42	61.41	61.41	61.41	0.80%	46,365
Jul 13, 2026	61.51	61.88	60.48	60.92	60.92	-2.92%	34,386
Jul 10, 2026	63.34	63.34	61.81	62.75	62.75	-0.58%	18,181
Jul 9, 2026	62.14	63.40	62.14	63.12	63.12	3.35%	31,892
Jul 8, 2026	62.25	62.53	59.77	61.07	61.07	-3.69%	45,452
Jul 7, 2026	65.95	66.23	62.87	63.41	63.41	-3.92%	29,246
Jul 6, 2026	67.12	67.57	65.00	66.00	66.00	0.54%	31,496
Jul 2, 2026	64.80	66.28	64.60	65.65	65.65	3.61%	34,199
Jul 1, 2026	62.73	65.31	62.73	63.36	63.36	0.78%	26,797
Jun 30, 2026	62.71	63.24	61.81	62.87	62.87	0.03%	32,061
Jun 29, 2026	63.73	63.73	62.00	62.85	62.85	-1.98%	52,139
Jun 26, 2026	63.31	65.23	63.31	64.12	64.12	2.56%	59,027
Jun 25, 2026	62.76	63.75	62.08	62.52	62.52	1.63%	64,184
Jun 24, 2026	61.66	63.16	60.87	61.52	61.52	-4.49%	85,339
Jun 23, 2026	64.37	65.53	64.17	64.41	64.41	-4.19%	114,823
Jun 22, 2026	66.58	67.30	66.05	67.23	67.23	-1.23%	70,941
Jun 18, 2026	70.67	72.37	67.56	68.07	68.07	-2.90%	61,533
Jun 17, 2026	72.38	74.71	69.85	70.10	70.10	-2.85%	45,539
Jun 16, 2026	71.32	72.83	71.00	72.16	72.16	2.20%	25,892
Jun 15, 2026	70.65	72.00	70.08	70.61	70.61	6.28%	56,154
Jun 12, 2026	64.82	66.84	64.43	66.44	66.44	3.49%	53,004
Jun 11, 2026	61.43	64.84	61.39	64.20	64.20	5.16%	57,542