SGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	29.19	29.19	29.19	29.24	29.24	-0.95%	11,596
Nov 12, 2026	29.54	29.66	29.45	29.52	29.52	0.24%	5,335
Nov 11, 2026	29.04	29.50	29.00	29.45	29.45	2.81%	12,830
Nov 10, 2026	28.30	28.64	28.15	28.64	28.64	0.33%	9,128
Nov 9, 2026	27.83	28.60	27.83	28.55	28.55	3.63%	48,020
Nov 6, 2026	27.64	27.88	27.51	27.55	27.55	0.92%	16,816
Nov 5, 2026	29.03	29.03	27.30	27.30	27.30	-6.76%	84,725
Nov 4, 2026	29.61	29.81	29.13	29.28	29.28	-2.59%	38,374
Nov 3, 2026	30.34	30.34	29.98	30.06	30.06	-0.09%	22,499
Nov 2, 2026	31.55	31.55	30.09	30.09	30.09	-4.82%	29,087
Oct 30, 2026	31.91	32.05	31.13	31.61	31.61	-4.10%	147,067
Oct 29, 2026	33.14	33.33	32.72	32.96	32.96	-1.94%	9,933
Oct 28, 2026	33.42	33.78	33.42	33.61	33.61	0.29%	88,000
Oct 27, 2026	33.34	33.58	33.09	33.51	33.51	1.47%	76,204
Oct 26, 2026	32.75	33.19	32.75	33.03	33.03	2.58%	51,368
Oct 23, 2026	31.90	32.46	31.90	32.20	32.20	0.63%	5,148
Oct 22, 2026	32.79	32.79	31.80	32.00	32.00	-4.25%	13,325
Oct 21, 2026	33.17	33.55	32.99	33.42	33.42	2.59%	35,206
Oct 20, 2026	32.09	32.67	32.09	32.58	32.58	0.60%	12,036
Oct 19, 2026	32.76	32.90	32.38	32.38	32.38	0.99%	20,389
Oct 16, 2026	33.07	33.07	32.04	32.06	32.06	-3.54%	16,680
Oct 15, 2026	33.09	33.32	32.44	33.24	33.24	-2.32%	37,939
Oct 14, 2026	34.75	34.87	33.93	34.03	34.03	-3.87%	22,672
Oct 13, 2026	34.87	35.40	34.82	35.40	35.40	0.23%	101,152
Oct 12, 2026	35.78	35.78	35.14	35.32	35.32	-1.29%	18,116
Oct 9, 2026	35.65	35.89	35.42	35.78	35.78	1.04%	15,843
Oct 8, 2026	35.46	35.76	35.26	35.41	35.41	-0.92%	24,049
Oct 7, 2026	35.40	35.74	35.29	35.74	35.74	-0.12%	35,547
Oct 6, 2026	35.92	36.00	35.78	35.78	35.78	0.72%	22,768
Oct 5, 2026	35.33	35.58	35.11	35.52	35.52	0.29%	17,385
Oct 2, 2026	34.99	35.47	34.97	35.42	35.42	2.13%	28,613
Oct 1, 2026	34.37	34.74	34.21	34.68	34.68	1.34%	41,605
Sep 30, 2026	34.24	34.41	34.22	34.22	34.22	0.65%	10,533
Sep 29, 2026	34.50	34.50	33.85	34.00	34.00	0.03%	11,353
Sep 28, 2026	34.00	34.16	33.78	33.99	33.99	-1.12%	28,833
Sep 25, 2026	34.44	34.48	34.17	34.38	34.38	1.64%	18,424
Sep 24, 2026	33.72	33.92	33.71	33.82	33.82	-0.56%	71,523
Sep 23, 2026	34.13	34.16	33.82	34.01	34.01	-	23,374
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