SGLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	43.41	43.65	43.40	43.59	43.59	1.84%	17,568
Jun 29, 2026	42.95	43.26	42.80	42.80	42.80	-0.33%	6,738
Jun 26, 2026	43.10	43.10	42.79	42.94	42.94	0.61%	4,519
Jun 25, 2026	42.68	42.81	42.63	42.68	42.68	-0.21%	22,503
Jun 24, 2026	43.09	43.10	42.69	42.77	42.77	-0.29%	5,370
Jun 23, 2026	42.98	43.08	42.77	42.90	42.89	-1.10%	18,833
Jun 22, 2026	43.37	43.39	43.24	43.37	43.37	-0.39%	21,075
Jun 18, 2026	43.30	43.59	43.30	43.54	43.54	1.13%	18,941
Jun 17, 2026	43.63	43.64	42.96	43.05	43.05	-1.29%	8,976
Jun 16, 2026	43.85	43.85	43.58	43.61	43.61	-0.45%	10,672
Jun 15, 2026	43.67	43.96	43.67	43.81	43.81	1.72%	11,023
Jun 12, 2026	42.80	43.22	42.80	43.07	43.07	0.19%	13,589
Jun 11, 2026	42.42	43.06	42.24	42.99	42.99	1.88%	8,897
Jun 10, 2026	42.32	42.54	42.20	42.20	42.19	-1.58%	8,066
Jun 9, 2026	42.93	42.93	42.08	42.87	42.87	-0.15%	8,466
Jun 8, 2026	43.21	43.34	42.93	42.94	42.94	-	5,395
Jun 5, 2026	43.69	43.69	42.89	42.94	42.94	-2.57%	5,117
Jun 4, 2026	43.85	44.19	43.67	44.07	44.07	0.35%	14,783
Jun 3, 2026	43.86	44.04	43.85	43.92	43.92	-0.43%	10,384
Jun 2, 2026	44.04	44.18	44.04	44.11	44.11	0.15%	10,458
Jun 1, 2026	43.83	44.13	43.80	44.04	44.04	0.47%	11,458
May 29, 2026	43.81	43.90	43.78	43.84	43.84	-0.03%	4,871
May 28, 2026	43.43	43.85	43.43	43.85	43.85	0.64%	19,308
May 27, 2026	43.44	43.62	43.42	43.57	43.57	0.11%	18,246
May 26, 2026	43.35	43.53	43.34	43.52	43.52	1.26%	9,090
May 22, 2026	43.12	43.13	42.95	42.98	42.98	0.26%	19,915
May 21, 2026	42.87	42.93	42.79	42.87	42.87	0.50%	3,106
May 20, 2026	42.24	42.71	42.24	42.66	42.66	1.11%	13,214
May 19, 2026	42.13	42.33	42.08	42.19	42.19	-0.68%	14,400
May 18, 2026	42.57	42.57	42.23	42.48	42.48	-0.63%	18,838
May 15, 2026	42.82	42.98	42.70	42.75	42.75	-1.29%	11,192
May 14, 2026	43.19	43.35	43.19	43.31	43.31	0.44%	21,329
May 13, 2026	43.12	43.18	43.07	43.12	43.12	0.62%	18,477
May 12, 2026	42.47	42.90	42.46	42.85	42.85	-0.16%	19,363
May 11, 2026	42.90	42.98	42.85	42.92	42.92	0.37%	13,969
May 8, 2026	42.77	42.82	42.67	42.76	42.76	0.95%	11,831
May 7, 2026	42.66	42.66	42.23	42.36	42.36	-0.47%	6,996
May 6, 2026	42.45	42.56	42.44	42.56	42.56	1.73%	11,501
May 5, 2026	41.87	41.99	41.84	41.84	41.84	1.25%	14,673
May 4, 2026	41.40	41.65	41.27	41.32	41.32	-0.25%	9,079
May 1, 2026	41.65	41.65	41.41	41.43	41.43	0.35%	8,350
Apr 30, 2026	41.04	41.34	41.04	41.28	41.28	0.61%	2,816
Apr 29, 2026	40.95	41.04	40.83	41.03	41.03	-0.51%	8,493
Apr 28, 2026	41.17	41.26	41.14	41.24	41.24	-0.34%	9,019
Apr 27, 2026	41.35	41.48	41.30	41.38	41.38	0.34%	8,237
Apr 24, 2026	41.02	41.29	41.02	41.24	41.24	0.87%	3,085
Apr 23, 2026	41.12	41.12	40.76	40.88	40.88	-0.55%	4,112
Apr 22, 2026	41.06	41.23	40.97	41.11	41.11	0.98%	9,652
Apr 21, 2026	41.02	41.07	40.66	40.71	40.71	-0.57%	18,627
Apr 20, 2026	40.98	41.05	40.92	40.95	40.94	-0.34%	13,670