SGDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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