SGLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	44.22	44.29	43.92	44.28	44.28	-0.29%	11,482
Nov 12, 2026	44.33	45.55	44.33	44.41	44.41	-0.34%	12,354
Nov 11, 2026	44.23	44.61	44.22	44.56	44.56	1.53%	15,243
Nov 10, 2026	43.71	44.08	43.62	43.89	43.89	-0.36%	34,698
Nov 9, 2026	43.47	44.22	43.47	44.05	44.05	2.51%	14,578
Nov 6, 2026	43.32	43.32	42.97	42.97	42.97	1.08%	14,409
Nov 5, 2026	43.67	43.72	42.49	42.51	42.51	-5.22%	20,586
Nov 4, 2026	44.85	44.97	44.85	44.85	44.85	1.40%	6,259
Nov 3, 2026	44.29	44.36	44.20	44.23	44.23	0.84%	119,767
Nov 2, 2026	44.60	44.73	43.86	43.86	43.86	-0.47%	20,802
Oct 30, 2026	44.33	44.33	43.79	44.07	44.07	-1.89%	64,896
Oct 29, 2026	45.01	45.02	44.84	44.92	44.92	-0.91%	27,128
Oct 28, 2026	45.15	45.36	45.12	45.33	45.33	0.42%	98,653
Oct 27, 2026	44.91	45.17	44.91	45.14	45.14	1.02%	4,468
Oct 26, 2026	44.51	44.80	44.51	44.69	44.69	0.62%	9,976
Oct 23, 2026	44.61	44.64	44.41	44.41	44.41	-0.46%	5,826
Oct 22, 2026	44.65	44.85	44.58	44.62	44.62	-1.98%	9,754
Oct 21, 2026	45.49	45.71	45.39	45.52	45.52	0.35%	20,672
Oct 20, 2026	45.22	45.44	45.18	45.36	45.36	0.29%	18,331
Oct 19, 2026	45.33	45.51	45.23	45.23	45.23	0.31%	19,328
Oct 16, 2026	45.61	45.61	44.93	45.09	45.09	-1.36%	17,758
Oct 15, 2026	45.19	45.71	45.19	45.71	45.71	0.29%	9,032
Oct 14, 2026	45.81	45.81	45.32	45.58	45.58	-1.38%	16,104
Oct 13, 2026	46.18	46.22	46.07	46.22	46.22	-0.15%	14,496
Oct 12, 2026	46.35	46.35	46.18	46.29	46.29	-0.26%	9,515
Oct 9, 2026	46.30	46.44	46.30	46.41	46.41	0.74%	5,020
Oct 8, 2026	46.15	46.31	46.00	46.07	46.07	-0.69%	6,417
Oct 7, 2026	46.13	46.39	46.13	46.39	46.39	-0.19%	11,199
Oct 6, 2026	46.53	46.97	46.43	46.48	46.48	0.79%	12,591
Oct 5, 2026	46.04	46.29	46.04	46.12	46.12	0.47%	7,959
Oct 2, 2026	45.82	45.91	45.78	45.90	45.90	0.86%	13,624
Oct 1, 2026	45.23	45.52	45.23	45.51	45.51	0.29%	165,421
Sep 30, 2026	45.72	45.72	45.38	45.38	45.38	-0.26%	7,183
Sep 29, 2026	45.54	45.54	45.41	45.50	45.50	-0.28%	11,542
Sep 28, 2026	45.73	45.73	45.56	45.63	45.63	-0.72%	6,647
Sep 25, 2026	45.73	46.02	45.73	45.96	45.96	0.70%	13,498
Sep 24, 2026	45.31	45.65	45.31	45.64	45.64	0.02%	9,338
Sep 23, 2026	45.54	45.69	45.54	45.63	45.63	-0.92%	14,473
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