SGLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	40.95	-0.34%	13,670
Apr 17, 2026	41.15	41.15	41.01	41.09	41.09	1.40%	5,176
Apr 16, 2026	40.52	40.56	40.40	40.52	40.52	0.08%	9,160
Apr 15, 2026	40.28	40.50	40.25	40.49	40.49	0.83%	6,124
Apr 14, 2026	40.11	40.19	40.08	40.15	40.15	1.37%	6,548
Apr 13, 2026	39.21	39.61	39.21	39.61	39.61	1.19%	10,833
Apr 10, 2026	39.26	39.26	39.08	39.15	39.15	-0.15%	7,161
Apr 9, 2026	38.70	39.26	38.70	39.20	39.20	0.93%	15,201
Apr 8, 2026	38.94	38.97	38.67	38.84	38.84	2.87%	12,567
Apr 7, 2026	37.34	37.76	37.32	37.76	37.76	0.12%	119,454
Apr 6, 2026	37.63	37.80	37.63	37.71	37.71	0.44%	121,629
Apr 2, 2026	37.36	37.54	37.31	37.54	37.54	-0.05%	11,545
Apr 1, 2026	37.66	37.81	37.46	37.56	37.56	1.11%	51,178
Mar 31, 2026	36.61	37.15	36.50	37.15	37.15	2.22%	13,830
Mar 30, 2026	36.23	36.34	35.88	36.34	36.34	0.48%	30,526
Mar 27, 2026	36.44	36.54	36.10	36.17	36.17	-1.96%	119,290
Mar 26, 2026	37.34	37.34	36.89	36.89	36.89	-1.97%	108,957
Mar 25, 2026	37.53	37.68	37.51	37.63	37.63	0.48%	6,166
Mar 24, 2026	37.23	37.59	37.23	37.45	37.45	-0.48%	77,060
Mar 23, 2026	37.55	37.78	37.55	37.63	37.63	1.33%	101,272
Mar 20, 2026	37.46	37.46	36.96	37.14	37.14	-2.17%	13,516
Mar 19, 2026	37.70	37.96	37.52	37.96	37.96	0.08%	7,335
Mar 18, 2026	38.24	38.24	37.86	37.93	37.93	-1.35%	17,104
Mar 17, 2026	38.43	38.47	38.37	38.45	38.45	0.50%	13,509
Mar 16, 2026	38.36	38.38	38.16	38.26	38.26	1.27%	29,142
Mar 13, 2026	38.20	38.20	37.68	37.78	37.78	-0.68%	20,685
Mar 12, 2026	38.31	38.31	38.00	38.04	38.04	-1.57%	3,943
Mar 11, 2026	38.61	38.67	38.46	38.65	38.65	0.86%	19,049
Mar 10, 2026	38.57	38.99	38.32	38.32	38.32	0.18%	40,619
Mar 9, 2026	37.74	38.64	37.70	38.25	38.25	1.00%	17,288
Mar 6, 2026	38.37	38.43	37.87	37.87	37.87	-2.30%	5,949