SGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	32.70	33.05	32.70	33.24	33.24	-2.32%	37,960
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
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