SGLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	34.38	34.40	34.38	34.40	34.40	1.08%	1,250
Jul 2, 2025	33.98	34.04	33.96	34.03	34.03	-0.08%	2,788
Jul 1, 2025	33.96	34.13	33.96	34.06	34.06	0.12%	9,228
Jun 30, 2025	34.00	34.11	33.94	34.02	34.02	0.18%	11,914
Jun 27, 2025	33.87	33.96	33.86	33.96	33.96	0.80%	2,178
Jun 26, 2025	33.61	33.70	33.61	33.69	33.69	1.03%	2,049
Jun 25, 2025	33.33	33.39	33.30	33.35	33.35	-0.05%	9,712
Jun 24, 2025	33.29	33.40	33.12	33.36	33.36	1.24%	5,179
Jun 23, 2025	32.71	32.96	32.66	32.96	32.96	1.21%	5,355
Jun 20, 2025	32.70	32.70	32.51	32.56	32.56	-0.47%	2,578
Jun 18, 2025	32.91	32.91	32.70	32.72	32.72	-0.50%	6,107
Jun 17, 2025	33.00	33.03	32.82	32.88	32.88	-0.58%	5,889
Jun 16, 2025	33.20	33.20	33.07	33.07	33.07	0.95%	5,029
Jun 13, 2025	33.01	33.11	32.72	32.76	32.76	-1.38%	10,057
Jun 12, 2025	33.12	33.27	33.12	33.22	33.22	0.54%	4,744
Jun 11, 2025	33.30	33.30	32.96	33.04	33.04	-0.54%	6,858
Jun 10, 2025	33.14	33.25	33.14	33.22	33.22	0.18%	12,878
Jun 9, 2025	33.14	33.25	33.14	33.16	33.16	-0.15%	3,541
Jun 6, 2025	33.10	33.27	33.05	33.21	33.21	0.95%	7,434
Jun 5, 2025	33.10	33.10	32.88	32.90	32.90	-0.27%	2,760
Jun 4, 2025	33.06	33.06	32.99	32.99	32.99	0.21%	3,367
Jun 3, 2025	32.72	32.96	32.72	32.92	32.92	0.49%	9,215
Jun 2, 2025	32.42	32.76	32.35	32.76	32.76	0.49%	17,580
May 30, 2025	32.41	32.61	32.40	32.60	32.60	0.07%	3,042
May 29, 2025	32.51	32.60	32.51	32.58	32.58	0.30%	3,015
May 28, 2025	32.72	32.72	32.48	32.48	32.48	-0.39%	1,579
May 27, 2025	32.55	32.63	32.55	32.61	32.61	1.74%	4,030
May 23, 2025	32.12	32.15	32.05	32.05	32.05	-0.57%	2,820
May 22, 2025	32.25	32.42	32.23	32.23	32.23	-0.28%	7,750
May 21, 2025	32.60	32.78	32.31	32.32	32.32	-1.29%	9,925
May 20, 2025	32.78	32.78	32.66	32.74	32.74	-0.60%	11,361
May 19, 2025	32.89	32.94	32.81	32.94	32.94	0.40%	2,637
May 16, 2025	32.74	32.81	32.72	32.81	32.81	0.82%	3,689
May 15, 2025	32.34	32.56	32.34	32.54	32.54	0.07%	4,204
May 14, 2025	32.51	32.55	32.43	32.52	32.52	0.04%	4,441
May 13, 2025	32.59	32.61	32.51	32.51	32.51	0.74%	3,738
May 12, 2025	32.08	32.27	32.08	32.27	32.27	3.37%	6,430
May 9, 2025	31.19	31.34	31.18	31.22	31.22	-0.32%	8,772
May 8, 2025	31.30	31.52	31.30	31.32	31.32	0.70%	2,573
May 7, 2025	31.13	31.16	31.03	31.10	31.10	0.22%	2,910
May 6, 2025	30.96	31.11	30.96	31.03	31.03	-0.56%	7,991
May 5, 2025	31.24	31.37	31.21	31.21	31.21	-0.78%	4,517
May 2, 2025	31.25	31.48	31.17	31.45	31.45	1.86%	39,051
May 1, 2025	31.01	31.08	30.83	30.88	30.88	0.54%	5,446
Apr 30, 2025	30.38	30.71	30.38	30.71	30.71	0.07%	4,568
Apr 29, 2025	30.60	30.75	30.60	30.69	30.69	0.39%	17,562
Apr 28, 2025	30.61	30.61	30.25	30.57	30.57	0.21%	6,683
Apr 25, 2025	30.34	30.51	30.34	30.51	30.51	0.51%	3,095
Apr 24, 2025	29.74	30.35	29.74	30.35	30.35	2.05%	8,819
Apr 23, 2025	30.07	30.07	29.59	29.74	29.74	2.02%	5,595