SGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	27.13	27.71	27.06	27.40	27.40	2.70%	24,286
Mar 31, 2026	26.32	26.74	26.09	26.68	26.68	4.18%	7,599
Mar 30, 2026	26.88	26.88	25.48	25.61	25.61	-3.07%	50,217
Mar 27, 2026	26.37	26.72	26.35	26.42	26.42	0.21%	17,151
Mar 26, 2026	27.27	27.27	26.35	26.37	26.37	-4.79%	210,889
Mar 25, 2026	27.88	27.97	27.54	27.69	27.69	0.36%	20,155
Mar 24, 2026	26.94	27.60	26.94	27.59	27.59	1.88%	7,756
Mar 23, 2026	27.13	27.71	26.97	27.08	27.08	1.58%	11,918
Mar 20, 2026	27.88	27.88	26.51	26.66	26.66	-4.41%	18,012
Mar 19, 2026	27.08	28.04	27.08	27.89	27.89	0.65%	11,675
Mar 18, 2026	27.95	28.16	27.70	27.71	27.71	-0.56%	114,896
Mar 17, 2026	27.54	27.87	27.41	27.87	27.87	1.40%	25,217
Mar 16, 2026	27.71	27.86	27.39	27.48	27.48	1.87%	20,469
Mar 13, 2026	27.35	27.53	26.97	26.98	26.98	-0.48%	10,824
Mar 12, 2026	27.36	27.44	26.98	27.11	27.11	-2.57%	10,289
Mar 11, 2026	27.89	28.02	27.58	27.82	27.82	-0.29%	12,028
Mar 10, 2026	27.82	28.42	27.81	27.90	27.90	1.71%	63,860
Mar 9, 2026	26.24	27.43	26.24	27.43	27.43	3.63%	150,621
Mar 6, 2026	26.87	27.14	26.35	26.47	26.47	-3.75%	18,233
Mar 5, 2026	27.75	28.01	26.98	27.50	27.50	-2.76%	23,209
Mar 4, 2026	28.56	28.56	28.00	28.28	28.28	0.53%	21,264
Mar 3, 2026	28.22	28.40	27.47	28.13	28.13	-4.42%	38,042
Mar 2, 2026	28.78	29.50	28.78	29.43	29.43	1.10%	27,250
Feb 27, 2026	28.60	29.12	28.60	29.11	29.11	-0.07%	16,859
Feb 26, 2026	29.34	29.46	28.45	29.13	29.13	-1.22%	44,507
Feb 25, 2026	29.31	29.70	29.31	29.49	29.49	1.87%	29,576
Feb 24, 2026	28.40	29.06	28.38	28.95	28.95	1.12%	28,407
Feb 23, 2026	28.90	28.95	28.46	28.63	28.63	-0.59%	33,010
Feb 20, 2026	28.12	28.80	28.12	28.80	28.80	2.27%	28,249
Feb 19, 2026	27.79	28.16	27.75	28.16	28.16	0.91%	4,644
Feb 18, 2026	27.92	28.25	27.83	27.91	27.91	0.96%	23,417
Feb 17, 2026	27.29	27.93	27.21	27.64	27.64	0.04%	23,301
Feb 13, 2026	27.28	27.87	27.00	27.63	27.63	0.58%	14,279
Feb 12, 2026	28.15	28.39	27.42	27.47	27.47	-1.54%	51,283
Feb 11, 2026	27.99	28.00	27.29	27.90	27.90	2.76%	6,248
Feb 10, 2026	27.59	27.59	27.11	27.15	27.15	-2.09%	10,598
Feb 9, 2026	27.33	27.94	27.33	27.73	27.73	1.61%	7,822
Feb 6, 2026	26.68	27.29	26.58	27.29	27.29	5.49%	7,072
Feb 5, 2026	25.64	26.26	25.60	25.87	25.87	-1.63%	21,742
Feb 4, 2026	26.94	27.14	25.65	26.30	26.30	-1.21%	16,881
Feb 3, 2026	27.19	27.19	26.13	26.62	26.62	0.38%	9,654
Feb 2, 2026	26.04	26.72	26.04	26.52	26.52	2.16%	19,968
Jan 30, 2026	26.99	27.33	25.88	25.96	25.96	-4.03%	12,844
Jan 29, 2026	27.35	27.36	26.46	27.05	27.05	-0.07%	9,106
Jan 28, 2026	27.29	27.29	26.98	27.07	27.07	-0.77%	18,338
Jan 27, 2026	27.01	27.30	27.01	27.28	27.28	2.48%	12,727
Jan 26, 2026	26.70	26.97	26.62	26.62	26.62	-0.41%	4,810
Jan 23, 2026	27.01	27.01	26.56	26.73	26.73	-1.31%	11,439
Jan 22, 2026	27.27	27.27	26.83	27.08	27.08	0.83%	5,766
Jan 21, 2026	26.74	26.99	26.50	26.86	26.86	1.36%	14,058