SGLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	33.30	33.30	33.00	33.22	33.22	-1.04%	18,239
Dec 26, 2024	33.49	33.61	33.48	33.57	33.57	-0.01%	15,067
Dec 24, 2024	33.29	33.57	33.29	33.57	33.57	1.34%	5,875
Dec 23, 2024	32.94	33.32	32.93	33.13	33.13	0.36%	7,660
Dec 20, 2024	32.57	33.31	32.52	33.01	33.01	1.04%	150,018
Dec 19, 2024	32.74	32.81	32.63	32.67	32.67	-8.00%	14,130
Dec 18, 2024	36.75	36.75	35.51	35.51	32.66	-3.00%	5,754
Dec 17, 2024	36.56	36.68	36.52	36.61	33.68	-0.52%	17,718
Dec 16, 2024	36.82	36.87	36.75	36.80	33.85	0.16%	6,878
Dec 13, 2024	36.68	36.77	36.64	36.74	33.80	-0.27%	8,950
Dec 12, 2024	36.90	36.98	36.81	36.84	33.89	-0.51%	6,660
Dec 11, 2024	37.00	37.04	36.97	37.03	34.06	0.90%	15,921
Dec 10, 2024	36.75	36.77	36.69	36.70	33.76	-0.35%	13,906
Dec 9, 2024	37.01	37.01	36.83	36.83	33.88	-0.63%	3,411
Dec 6, 2024	37.02	37.06	37.02	37.06	34.09	0.24%	2,034
Dec 5, 2024	37.01	37.06	36.95	36.97	34.01	-0.33%	8,982
Dec 4, 2024	36.98	37.12	36.97	37.10	34.12	0.63%	4,691
Dec 3, 2024	36.85	38.16	36.72	36.86	33.91	0.01%	9,439
Dec 2, 2024	36.88	36.95	36.86	36.86	33.91	0.14%	4,113
Nov 29, 2024	36.63	36.93	36.63	36.81	33.86	-2.34%	6,241
Nov 27, 2024	36.50	37.95	36.50	37.69	34.67	2.52%	8,817
Nov 26, 2024	36.51	36.82	36.51	36.76	33.82	0.64%	11,029
Nov 25, 2024	36.35	36.54	36.35	36.53	33.60	0.35%	9,872
Nov 22, 2024	36.41	36.42	36.30	36.40	33.48	0.27%	1,059
Nov 21, 2024	36.18	36.33	36.18	36.30	33.39	0.67%	2,621
Nov 20, 2024	35.95	36.06	35.80	36.06	33.17	-0.33%	4,390
Nov 19, 2024	36.05	36.21	35.99	36.18	33.28	0.57%	8,662
Nov 18, 2024	35.83	36.08	35.83	35.97	33.09	0.18%	7,974
Nov 15, 2024	35.86	37.35	34.76	35.91	33.03	-1.64%	12,689
Nov 14, 2024	36.53	36.58	36.30	36.51	33.58	-0.10%	64,066
Nov 13, 2024	36.52	36.74	36.52	36.55	33.62	-0.26%	5,861
Nov 12, 2024	36.78	36.78	36.60	36.64	33.70	-0.04%	3,690
Nov 11, 2024	36.79	36.80	36.65	36.66	33.72	-0.35%	6,294
Nov 8, 2024	36.78	36.86	36.72	36.78	33.84	0.45%	7,771
Nov 7, 2024	36.46	36.66	36.46	36.62	33.69	1.48%	7,606
Nov 6, 2024	36.01	36.11	35.99	36.09	33.20	2.24%	4,787
Nov 5, 2024	34.90	35.30	34.90	35.30	32.47	1.15%	6,196
Nov 4, 2024	35.13	35.13	34.84	34.90	32.10	-0.18%	4,175
Nov 1, 2024	35.00	35.06	34.96	34.96	32.16	0.51%	4,463
Oct 31, 2024	34.93	34.93	34.78	34.78	31.99	-2.07%	1,263
Oct 30, 2024	35.63	35.70	35.52	35.52	32.67	-0.24%	4,438
Oct 29, 2024	35.58	35.70	35.53	35.60	32.75	0.29%	4,610
Oct 28, 2024	35.66	35.66	35.46	35.50	32.65	0.23%	4,163
Oct 25, 2024	35.66	35.66	35.41	35.42	32.58	-0.42%	3,260
Oct 24, 2024	35.67	35.67	35.54	35.57	32.72	0.02%	6,963
Oct 23, 2024	35.76	35.76	35.49	35.56	32.71	-0.93%	15,402
Oct 22, 2024	35.70	35.96	35.70	35.90	33.02	0.02%	4,659
Oct 21, 2024	35.78	35.90	35.71	35.89	33.01	-0.29%	7,094
Oct 18, 2024	35.95	36.06	35.95	35.99	33.11	0.22%	2,859
Oct 17, 2024	35.88	35.92	35.88	35.91	33.03	-0.06%	568
Oct 16, 2024	35.99	36.00	35.89	35.94	33.05	0.42%	1,829
Oct 15, 2024	36.25	36.25	35.78	35.78	32.91	-1.23%	2,051
Oct 14, 2024	36.00	36.23	35.96	36.23	33.33	1.15%	6,500
Oct 11, 2024	35.79	35.96	35.73	35.82	32.95	0.84%	4,942
Oct 10, 2024	35.49	35.61	35.44	35.52	32.67	-0.13%	5,655
Oct 9, 2024	35.25	35.67	35.25	35.57	32.72	0.65%	5,214
Oct 8, 2024	35.39	35.40	35.16	35.34	32.50	1.14%	5,037
Oct 7, 2024	35.10	35.25	34.94	34.94	32.14	-1.25%	4,249
Oct 4, 2024	35.36	35.56	35.26	35.38	32.55	0.97%	5,305
Oct 3, 2024	35.14	35.14	34.99	35.04	32.23	-0.73%	4,305
Oct 2, 2024	35.21	35.32	35.21	35.30	32.47	-0.09%	7,797
Oct 1, 2024	35.16	35.37	35.07	35.33	32.50	-0.48%	8,517
Sep 30, 2024	35.34	35.55	35.20	35.50	32.66	0.40%	3,377
Sep 27, 2024	35.32	35.42	35.29	35.36	32.53	-0.33%	4,104
Sep 26, 2024	35.53	35.53	35.48	35.48	32.63	0.87%	1,235
Sep 25, 2024	35.40	35.41	35.17	35.17	32.35	-0.85%	160,239
Sep 24, 2024	35.25	35.47	35.22	35.47	32.63	0.24%	11,283
Sep 23, 2024	35.42	35.42	35.36	35.39	32.55	0.12%	1,841
Sep 20, 2024	35.34	35.42	35.32	35.34	32.51	-0.46%	4,177
Sep 19, 2024	35.44	35.60	35.44	35.51	32.66	1.81%	9,292
Sep 18, 2024	34.96	35.14	34.87	34.87	32.08	-0.28%	2,857
Sep 17, 2024	35.10	35.10	34.90	34.97	32.17	0.16%	7,494
Sep 16, 2024	34.79	34.96	34.79	34.92	32.12	0.07%	3,590
Sep 13, 2024	34.93	34.93	34.81	34.89	32.09	0.40%	4,266
Sep 12, 2024	34.42	34.75	34.42	34.75	31.97	0.58%	11,278
Sep 11, 2024	33.51	34.55	33.48	34.55	31.78	1.35%	5,323
Sep 10, 2024	33.78	34.09	33.78	34.09	31.36	0.18%	6,268
Sep 9, 2024	33.86	34.09	33.85	34.03	31.30	1.13%	9,839
Sep 6, 2024	33.89	33.89	33.58	33.65	30.95	-1.75%	8,750
Sep 5, 2024	34.05	34.25	34.05	34.25	31.51	-0.31%	10,334
Sep 4, 2024	34.37	34.42	34.31	34.36	31.60	-0.14%	2,016
Sep 3, 2024	34.81	34.81	34.40	34.40	31.65	-2.36%	4,148
Aug 30, 2024	34.90	35.24	34.87	35.24	32.41	1.18%	5,666
Aug 29, 2024	35.08	35.26	34.80	34.82	32.03	-0.07%	18,574
Aug 28, 2024	35.04	35.04	34.66	34.85	32.06	-0.85%	2,165
Aug 27, 2024	35.05	35.24	35.05	35.15	32.33	0.26%	11,459
Aug 26, 2024	35.18	35.18	34.98	35.06	32.25	-0.30%	2,927
Aug 23, 2024	34.91	35.16	34.91	35.16	32.34	1.37%	9,849
Aug 22, 2024	35.02	35.08	34.68	34.69	31.91	-1.10%	5,870
Aug 21, 2024	35.00	35.10	34.90	35.08	32.26	0.82%	11,609
Aug 20, 2024	34.78	34.92	34.77	34.79	32.00	-0.23%	4,587
Aug 19, 2024	34.66	34.87	34.57	34.87	32.08	1.22%	8,442
Aug 16, 2024	34.46	34.61	34.45	34.45	31.69	-0.63%	11,340
Aug 15, 2024	34.47	34.67	34.47	34.67	31.89	1.70%	6,768
Aug 14, 2024	33.95	34.13	33.95	34.09	31.36	0.72%	6,383
Aug 13, 2024	33.63	33.86	33.61	33.85	31.13	1.48%	3,561
Aug 12, 2024	33.23	33.60	33.23	33.36	30.68	-0.40%	5,327
Aug 9, 2024	33.30	33.49	33.21	33.49	30.81	1.12%	4,489
Aug 8, 2024	33.06	33.39	33.06	33.12	30.47	2.06%	119,582
Aug 7, 2024	33.31	33.31	32.44	32.45	29.85	-0.70%	8,411