SGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	34.83	34.90	34.15	34.27	34.27	2.23%	20,016
Jul 13, 2026	33.98	34.16	33.34	33.52	33.52	-3.68%	47,790
Jul 10, 2026	34.81	34.96	34.40	34.80	34.80	-0.74%	29,647
Jul 9, 2026	35.09	35.63	35.00	35.06	35.06	3.76%	35,998
Jul 8, 2026	32.76	33.80	32.76	33.79	33.79	2.21%	36,084
Jul 7, 2026	33.27	33.45	32.13	33.06	33.06	-3.98%	109,605
Jul 6, 2026	34.36	35.37	34.36	34.43	34.43	2.32%	32,421
Jul 2, 2026	35.58	35.84	33.13	33.65	33.65	-5.69%	102,050
Jul 1, 2026	36.41	36.46	35.60	35.68	35.68	-4.85%	74,508
Jun 30, 2026	36.30	37.53	36.30	37.50	37.50	2.94%	58,852
Jun 29, 2026	36.60	36.95	34.39	36.43	36.43	1.19%	61,301
Jun 26, 2026	36.39	36.39	35.53	36.00	36.00	-3.74%	68,968
Jun 25, 2026	37.77	37.93	36.44	37.40	37.40	3.17%	69,685
Jun 24, 2026	36.46	36.78	35.60	36.25	36.25	-0.11%	62,033
Jun 23, 2026	36.31	36.90	35.92	36.29	36.29	-5.57%	100,138
Jun 22, 2026	37.96	38.43	37.71	38.43	38.43	2.84%	100,592
Jun 18, 2026	37.82	37.93	37.29	37.37	37.37	1.60%	54,205
Jun 17, 2026	37.15	37.80	36.65	36.78	36.78	0.55%	69,630
Jun 16, 2026	37.50	37.98	36.53	36.58	36.58	-2.27%	31,024
Jun 15, 2026	37.52	37.77	37.16	37.43	37.43	3.77%	144,971
Jun 12, 2026	35.45	36.28	35.32	36.07	36.07	2.15%	38,314
Jun 11, 2026	33.88	35.31	33.69	35.31	35.31	5.52%	42,972
Jun 10, 2026	33.81	34.72	33.32	33.46	33.46	-2.21%	124,609
Jun 9, 2026	35.60	35.64	32.57	34.22	34.22	-2.13%	122,846
Jun 8, 2026	35.25	35.53	34.62	34.96	34.96	1.80%	52,953
Jun 5, 2026	36.28	36.28	34.22	34.35	34.35	-7.77%	99,609
Jun 4, 2026	36.70	37.52	36.01	37.24	37.24	-1.69%	63,777