SGLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	39.02	39.07	38.55	38.55	38.55	-2.48%	22,000
Feb 11, 2026	39.80	39.80	39.50	39.53	39.53	-0.08%	27,627
Feb 10, 2026	39.75	39.76	39.48	39.56	39.56	-0.48%	23,586
Feb 9, 2026	39.62	39.79	39.62	39.75	39.75	0.23%	12,126
Feb 6, 2026	39.25	39.66	39.20	39.66	39.66	2.48%	14,872
Feb 5, 2026	38.82	39.01	38.70	38.70	38.70	-1.60%	18,173
Feb 4, 2026	39.77	39.77	39.08	39.33	39.33	-0.71%	16,304
Feb 3, 2026	40.11	40.11	39.35	39.61	39.61	-1.00%	9,062
Feb 2, 2026	39.96	40.08	39.93	40.01	40.01	0.53%	17,831
Jan 30, 2026	40.02	40.02	39.60	39.80	39.80	-0.45%	18,218
Jan 29, 2026	39.43	39.98	39.43	39.98	39.98	-0.15%	7,734
Jan 28, 2026	40.00	40.05	39.92	40.04	40.04	0.23%	13,630
Jan 27, 2026	39.86	39.98	39.78	39.95	39.95	0.96%	10,595
Jan 26, 2026	39.53	39.65	39.53	39.57	39.57	0.43%	714
Jan 23, 2026	39.40	39.43	39.29	39.40	39.40	0.18%	14,049
Jan 22, 2026	39.33	39.35	39.18	39.33	39.33	0.56%	6,634
Jan 21, 2026	38.66	39.21	38.66	39.11	39.11	1.61%	9,189
Jan 20, 2026	38.64	38.89	38.46	38.49	38.49	-2.78%	13,045
Jan 16, 2026	39.25	39.59	39.19	39.59	39.59	1.11%	8,643
Jan 15, 2026	39.36	39.38	39.13	39.16	39.16	0.25%	15,302
Jan 14, 2026	39.27	39.27	38.80	39.06	39.06	-0.45%	26,825
Jan 13, 2026	39.40	39.41	39.09	39.24	39.23	-1.62%	11,868
Jan 12, 2026	39.29	39.88	39.29	39.88	39.88	0.96%	7,439
Jan 9, 2026	39.36	39.56	39.36	39.50	39.50	0.64%	16,734
Jan 8, 2026	39.20	39.26	39.09	39.25	39.25	-0.04%	7,906
Jan 7, 2026	39.38	39.46	39.20	39.27	39.26	0.09%	11,618
Jan 6, 2026	39.13	39.27	39.01	39.23	39.23	0.08%	8,640
Jan 5, 2026	38.78	39.20	38.78	39.20	39.20	1.77%	8,310
Jan 2, 2026	38.64	38.64	38.32	38.52	38.52	0.38%	6,737
Dec 31, 2025	38.54	38.59	38.38	38.38	38.38	-0.77%	5,253
Dec 30, 2025	38.59	38.77	38.59	38.67	38.67	0.06%	6,278
Dec 29, 2025	38.69	38.78	38.58	38.65	38.65	-0.45%	11,269
Dec 26, 2025	38.81	38.89	38.78	38.83	38.83	0.03%	5,054
Dec 24, 2025	38.70	38.91	38.70	38.82	38.82	0.31%	7,251
Dec 23, 2025	38.37	38.70	38.37	38.70	38.70	0.39%	3,696
Dec 22, 2025	38.48	38.58	38.48	38.54	38.45	0.58%	6,040
Dec 19, 2025	37.79	38.32	37.79	38.32	38.23	1.35%	9,382
Dec 18, 2025	37.77	37.84	37.63	37.81	37.72	1.20%	6,575
Dec 17, 2025	37.81	37.81	37.35	37.36	37.28	-1.23%	17,230
Dec 16, 2025	37.72	37.83	37.70	37.83	37.74	-0.30%	15,296
Dec 15, 2025	37.98	38.02	37.90	37.94	37.85	0.21%	4,509
Dec 12, 2025	38.18	38.18	37.83	37.86	37.78	-1.30%	6,422
Dec 11, 2025	38.25	38.38	38.22	38.36	38.27	0.47%	13,447
Dec 10, 2025	37.88	38.18	37.86	38.18	38.09	0.87%	8,089
Dec 9, 2025	37.91	37.94	37.84	37.85	37.77	0.12%	10,791
Dec 8, 2025	37.90	37.90	37.77	37.81	37.72	-0.48%	14,033
Dec 5, 2025	37.83	37.99	37.83	37.99	37.90	0.48%	8,150
Dec 4, 2025	37.75	37.86	37.73	37.81	37.72	0.13%	10,493
Dec 3, 2025	37.69	37.87	37.69	37.76	37.67	-0.03%	10,219
Dec 2, 2025	37.79	37.87	37.75	37.77	37.68	0.45%	11,969