SGLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	37.48	37.50	37.23	37.23	37.23	0.21%	6,170
Nov 13, 2025	37.77	37.77	37.13	37.15	37.15	-1.79%	10,895
Nov 12, 2025	37.83	37.90	37.74	37.83	37.83	0.15%	3,934
Nov 11, 2025	37.60	37.77	37.49	37.77	37.77	0.11%	6,674
Nov 10, 2025	37.58	37.75	37.48	37.73	37.73	1.89%	11,227
Nov 7, 2025	36.53	37.03	36.53	37.03	37.03	0.61%	5,238
Nov 6, 2025	37.05	37.05	36.81	36.81	36.81	-1.26%	2,968
Nov 5, 2025	37.25	37.45	37.25	37.28	37.28	0.20%	4,829
Nov 4, 2025	37.36	37.45	37.14	37.20	37.20	-1.04%	25,629
Nov 3, 2025	37.48	37.62	37.48	37.59	37.59	0.14%	11,729
Oct 31, 2025	37.60	37.67	37.46	37.54	37.54	-	5,336
Oct 30, 2025	37.62	37.79	37.49	37.54	37.54	-0.49%	4,889
Oct 29, 2025	37.85	37.89	37.63	37.72	37.72	-0.05%	59,409
Oct 28, 2025	37.57	37.85	37.57	37.74	37.74	0.38%	10,773
Oct 27, 2025	37.48	37.63	37.45	37.60	37.60	1.15%	43,220
Oct 24, 2025	37.20	37.23	37.14	37.17	37.17	0.76%	7,858
Oct 23, 2025	36.84	36.98	36.84	36.89	36.89	0.38%	12,057
Oct 22, 2025	36.83	36.84	36.52	36.75	36.75	-0.38%	13,190
Oct 21, 2025	36.91	36.94	36.85	36.89	36.89	0.13%	21,302
Oct 20, 2025	36.79	36.91	36.79	36.84	36.84	1.00%	5,269
Oct 17, 2025	36.35	36.56	36.33	36.48	36.48	0.59%	37,656
Oct 16, 2025	36.60	36.67	36.13	36.26	36.26	-0.33%	15,514
Oct 15, 2025	36.67	36.67	36.25	36.38	36.38	-0.02%	8,979
Oct 14, 2025	36.50	36.60	36.39	36.39	36.39	-0.30%	10,509
Oct 13, 2025	36.44	36.53	36.44	36.50	36.50	1.05%	5,755
Oct 10, 2025	37.06	37.06	35.97	36.12	36.12	-2.28%	11,480
Oct 9, 2025	37.07	37.07	36.86	36.96	36.96	-0.09%	3,537
Oct 8, 2025	37.08	37.08	36.93	37.00	37.00	0.42%	4,317
Oct 7, 2025	36.94	37.05	36.78	36.84	36.84	-0.42%	5,006
Oct 6, 2025	36.96	37.05	36.92	37.00	37.00	0.13%	3,357
Oct 3, 2025	37.12	37.15	36.94	36.95	36.95	-0.27%	12,173
Oct 2, 2025	36.90	37.05	36.78	37.05	37.05	0.52%	7,029
Oct 1, 2025	36.66	36.91	36.66	36.86	36.86	0.24%	5,296
Sep 30, 2025	36.49	36.78	36.49	36.77	36.77	0.76%	13,186
Sep 29, 2025	36.63	36.63	36.44	36.49	36.49	0.12%	16,582
Sep 26, 2025	36.36	36.45	36.29	36.45	36.45	0.66%	5,425
Sep 25, 2025	36.29	36.29	36.19	36.21	36.21	-0.70%	5,511
Sep 24, 2025	36.59	36.59	36.45	36.47	36.47	-0.64%	4,222
Sep 23, 2025	36.83	36.84	36.64	36.70	36.70	-0.57%	9,521
Sep 22, 2025	36.71	36.98	36.70	36.91	36.91	0.28%	8,200
Sep 19, 2025	36.65	36.81	36.65	36.81	36.81	0.53%	5,014
Sep 18, 2025	36.66	36.70	36.59	36.62	36.62	0.38%	15,521
Sep 17, 2025	36.32	36.48	36.32	36.48	36.48	0.27%	6,639
Sep 16, 2025	36.30	36.46	36.29	36.38	36.38	-0.10%	21,513
Sep 15, 2025	36.32	36.48	36.32	36.42	36.42	0.16%	3,291
Sep 12, 2025	36.29	36.45	36.29	36.36	36.36	-0.15%	5,430
Sep 11, 2025	36.27	36.48	36.27	36.41	36.41	1.03%	6,192
Sep 10, 2025	36.09	36.09	35.93	36.04	36.04	0.24%	3,079
Sep 9, 2025	35.87	35.96	35.80	35.96	35.96	0.18%	3,574
Sep 8, 2025	35.92	35.94	35.81	35.89	35.89	0.29%	3,291