SGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	34.13	34.16	33.82	34.00	-	-0.04%	22,555
Sep 22, 2026	33.80	34.10	33.80	34.01	34.01	0.47%	11,426
Sep 21, 2026	33.69	33.99	33.52	33.85	33.85	1.11%	45,191
Sep 18, 2026	33.38	33.51	33.21	33.48	33.48	0.54%	15,331
Sep 17, 2026	33.09	33.46	32.87	33.30	33.30	2.24%	20,007
Sep 16, 2026	32.71	32.95	32.38	32.57	32.57	0.28%	15,239
Sep 15, 2026	32.47	32.70	32.46	32.48	32.48	0.09%	15,802
Sep 14, 2026	32.52	32.74	32.28	32.45	32.45	-2.28%	20,256
Sep 11, 2026	33.04	33.42	33.04	33.21	33.21	1.25%	19,215
Sep 10, 2026	32.90	33.26	32.80	32.80	32.80	-1.99%	25,217
Sep 9, 2026	33.28	33.65	33.28	33.46	33.46	1.30%	18,193
Sep 8, 2026	32.86	33.17	32.74	33.03	33.03	1.35%	22,650
Sep 4, 2026	31.94	32.64	31.94	32.59	32.59	1.94%	7,871
Sep 3, 2026	31.84	32.11	31.42	31.97	31.97	0.97%	19,432
Sep 2, 2026	31.20	31.74	31.14	31.66	31.66	1.90%	10,545
Sep 1, 2026	31.15	31.33	30.89	31.07	31.07	-1.23%	22,600
Aug 31, 2026	31.52	31.63	31.28	31.46	31.46	0.11%	27,366
Aug 28, 2026	31.78	32.00	31.42	31.42	31.42	-1.44%	13,589
Aug 27, 2026	32.01	32.01	31.61	31.88	31.88	0.25%	27,309
Aug 26, 2026	31.41	31.90	31.41	31.80	31.80	1.05%	29,550
Aug 25, 2026	31.58	31.66	31.33	31.47	31.47	1.09%	43,788
Aug 24, 2026	31.65	31.65	30.90	31.13	31.13	-2.57%	18,113
Aug 21, 2026	32.04	32.04	31.69	31.95	31.95	0.50%	21,710
Aug 20, 2026	31.72	32.12	31.66	31.79	31.79	-0.39%	45,834
Aug 19, 2026	33.07	33.07	31.76	31.92	31.92	-3.02%	45,633
Aug 18, 2026	33.16	33.64	32.53	32.91	32.91	-3.06%	42,785
Aug 17, 2026	33.76	34.02	33.65	33.95	33.95	1.72%	36,225
Aug 14, 2026	33.16	33.38	32.93	33.38	33.38	1.17%	18,347
Aug 13, 2026	32.60	33.36	32.60	32.99	32.99	1.75%	28,996
Aug 12, 2026	32.19	32.51	32.19	32.42	32.42	2.98%	35,942
Aug 11, 2026	31.50	31.62	31.41	31.49	31.49	-0.17%	35,313
Aug 10, 2026	31.40	31.98	31.40	31.54	31.54	0.56%	9,103
Aug 7, 2026	32.01	32.01	30.83	31.36	31.36	-1.09%	51,886
Aug 6, 2026	31.57	32.27	31.15	31.71	31.71	-3.03%	41,550
Aug 5, 2026	33.39	33.72	32.70	32.70	32.70	-1.65%	194,841
Aug 4, 2026	32.76	33.48	32.44	33.25	33.25	4.23%	60,653
Aug 3, 2026	30.72	32.11	30.35	31.90	31.90	1.98%	35,940
Jul 31, 2026	32.47	32.62	31.20	31.28	31.28	-0.19%	16,666
Jul 30, 2026	30.31	31.40	30.31	31.34	31.34	8.71%	26,013
Jul 29, 2026	30.43	30.43	28.78	28.83	28.83	-5.60%	83,138
Jul 28, 2026	31.13	31.13	29.42	30.54	30.54	-5.01%	42,442
Jul 27, 2026	33.27	33.27	31.17	32.15	32.15	-2.33%	26,593
Jul 24, 2026	33.94	33.94	32.82	32.92	32.92	-3.50%	24,032
Jul 23, 2026	33.82	34.73	33.82	34.11	34.11	-0.09%	24,849
Jul 22, 2026	33.36	34.46	33.36	34.14	34.14	0.47%	17,775
Jul 21, 2026	33.27	34.13	33.19	33.98	33.98	6.49%	30,972
Jul 20, 2026	32.29	32.75	31.91	31.91	31.91	0.82%	24,027
Jul 17, 2026	30.70	32.22	30.12	31.65	31.65	-0.22%	23,909
Jul 16, 2026	32.32	32.48	31.44	31.72	31.72	-4.23%	53,505
Jul 15, 2026	34.34	34.34	32.22	33.12	33.12	-3.34%	57,081