SGLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	46.02	46.13	45.96	46.05	46.05	-0.06%	11,466
Sep 21, 2026	45.93	46.14	45.90	46.08	46.08	1.61%	4,301
Sep 18, 2026	45.22	45.35	45.12	45.35	45.35	0.23%	4,801
Sep 17, 2026	45.23	45.29	45.15	45.25	45.25	1.31%	9,778
Sep 16, 2026	45.04	45.11	44.50	44.66	44.66	-0.26%	16,667
Sep 15, 2026	44.72	44.86	44.72	44.78	44.78	-0.68%	7,544
Sep 14, 2026	45.11	45.15	45.08	45.09	45.09	-0.89%	5,889
Sep 11, 2026	45.51	45.57	45.44	45.49	45.49	0.95%	11,375
Sep 10, 2026	45.08	45.08	44.95	45.06	45.06	-0.49%	6,033
Sep 9, 2026	45.40	45.40	45.15	45.28	45.28	-0.36%	4,387
Sep 8, 2026	45.63	45.64	45.45	45.45	45.44	-0.69%	14,663
Sep 4, 2026	45.64	45.78	45.64	45.76	45.76	-0.17%	8,354
Sep 3, 2026	45.45	45.86	45.45	45.84	45.84	1.19%	17,754
Sep 2, 2026	45.06	45.41	45.06	45.30	45.30	0.56%	2,136
Sep 1, 2026	45.09	45.12	45.05	45.05	45.05	-0.64%	5,860
Aug 31, 2026	45.34	45.46	45.29	45.34	45.34	-0.61%	9,106
Aug 28, 2026	45.58	45.64	45.56	45.62	45.62	-0.22%	2,250
Aug 27, 2026	45.46	45.77	45.46	45.72	45.72	0.44%	6,323
Aug 26, 2026	45.48	45.60	45.43	45.52	45.52	-0.13%	11,920
Aug 25, 2026	45.42	45.58	45.38	45.58	45.58	0.40%	11,203
Aug 24, 2026	45.39	45.45	45.30	45.40	45.40	-0.14%	14,693
Aug 21, 2026	45.39	45.50	45.39	45.46	45.46	0.49%	4,983
Aug 20, 2026	45.52	45.58	45.19	45.24	45.24	-0.75%	11,653
Aug 19, 2026	45.74	45.76	45.54	45.58	45.58	-0.11%	3,734
Aug 18, 2026	45.70	45.73	45.63	45.63	45.63	-0.83%	7,631
Aug 17, 2026	46.14	46.16	45.97	46.01	46.01	-0.24%	12,849
Aug 14, 2026	46.25	46.25	46.03	46.12	46.12	-	21,777
Aug 13, 2026	46.06	46.15	46.06	46.12	46.12	0.62%	11,588
Aug 12, 2026	45.94	45.97	45.83	45.84	45.83	0.38%	19,500
Aug 11, 2026	45.84	45.85	45.61	45.66	45.66	-0.35%	24,441
Aug 10, 2026	45.53	45.95	45.53	45.82	45.82	0.11%	15,524
Aug 7, 2026	45.66	45.83	45.65	45.77	45.77	0.57%	7,421
Aug 6, 2026	45.77	45.77	45.45	45.51	45.51	-0.29%	8,324
Aug 5, 2026	45.89	45.96	45.64	45.64	45.64	0.09%	10,187
Aug 4, 2026	44.97	45.74	44.97	45.60	45.60	1.91%	11,590
Aug 3, 2026	44.07	44.79	44.07	44.75	44.75	1.35%	16,273
Jul 31, 2026	43.96	44.22	43.89	44.15	44.15	0.41%	15,728
Jul 30, 2026	43.52	44.02	43.52	43.97	43.97	2.69%	25,367
Jul 29, 2026	43.13	43.60	42.82	42.82	42.82	-1.43%	13,645
Jul 28, 2026	43.15	43.50	43.15	43.44	43.44	0.16%	23,184
Jul 27, 2026	43.66	43.66	43.20	43.37	43.37	0.05%	15,579
Jul 24, 2026	43.24	43.35	43.24	43.35	43.35	-0.07%	1,531
Jul 23, 2026	43.43	43.43	43.22	43.38	43.38	-1.27%	13,558
Jul 22, 2026	43.94	43.98	43.92	43.94	43.94	-0.16%	2,021
Jul 21, 2026	44.03	44.05	43.94	44.01	44.01	1.13%	10,515
Jul 20, 2026	43.63	43.66	43.43	43.52	43.52	0.25%	6,106
Jul 17, 2026	43.70	43.77	43.41	43.41	43.41	-1.36%	21,639
Jul 16, 2026	44.12	44.12	43.74	44.01	44.01	-0.81%	6,089
Jul 15, 2026	44.27	44.37	44.11	44.37	44.37	0.76%	10,806
Jul 14, 2026	43.80	44.04	43.80	44.04	44.04	0.70%	12,481