SGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	35.24	35.35	34.66	35.10	35.10	-2.90%	50,177
May 14, 2026	36.10	36.39	35.90	36.15	36.15	-0.39%	63,667
May 13, 2026	36.25	36.54	35.50	36.29	36.29	2.14%	77,030
May 12, 2026	35.71	35.78	34.35	35.53	35.53	-1.77%	135,210
May 11, 2026	35.40	36.40	35.40	36.17	36.17	3.22%	137,498
May 8, 2026	34.54	35.04	34.49	35.04	35.04	3.12%	65,123
May 7, 2026	34.96	34.97	33.54	33.98	33.98	-3.14%	79,519
May 6, 2026	35.60	35.60	34.20	35.08	35.08	3.24%	96,831
May 5, 2026	33.58	34.35	33.58	33.98	33.98	2.88%	78,146
May 4, 2026	33.13	33.31	32.85	33.03	33.03	0.82%	100,233
May 1, 2026	32.38	33.11	32.27	32.76	32.76	1.02%	41,490
Apr 30, 2026	31.61	32.61	31.36	32.43	32.43	4.88%	44,046
Apr 29, 2026	31.23	31.41	30.72	30.92	30.92	0.25%	24,385
Apr 28, 2026	31.17	31.72	30.47	30.84	30.84	-4.83%	47,246
Apr 27, 2026	32.72	32.72	31.85	32.41	32.41	-0.92%	45,269
Apr 24, 2026	32.49	33.01	32.19	32.71	32.71	1.71%	59,462
Apr 23, 2026	31.88	32.50	31.64	32.16	32.16	0.85%	47,228
Apr 22, 2026	31.89	31.97	31.22	31.89	31.89	1.82%	40,237
Apr 21, 2026	31.82	32.05	31.25	31.32	31.32	-1.20%	40,940
Apr 20, 2026	31.72	31.88	31.37	31.70	31.70	0.03%	55,652
Apr 17, 2026	31.72	31.82	31.47	31.69	31.69	1.80%	63,727
Apr 16, 2026	30.70	31.16	30.70	31.13	31.13	0.91%	38,489
Apr 15, 2026	31.20	31.20	30.26	30.85	30.85	-1.53%	54,359
Apr 14, 2026	31.39	31.39	30.66	31.33	31.33	0.90%	53,698
Apr 13, 2026	30.59	31.05	30.23	31.05	31.05	0.78%	73,704
Apr 10, 2026	30.51	31.01	30.38	30.81	30.81	1.15%	36,400
Apr 9, 2026	30.28	30.83	30.11	30.46	30.46	1.13%	55,418
Apr 8, 2026	29.64	30.18	29.50	30.12	30.12	7.23%	163,156
Apr 7, 2026	27.55	28.09	27.30	28.09	28.09	1.33%	21,993
Apr 6, 2026	27.74	27.91	27.48	27.72	27.72	0.22%	18,011
Apr 2, 2026	26.60	27.67	26.60	27.66	27.66	0.95%	7,450
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%	7,639
Mar 30, 2026	26.88	26.88	25.48	25.61	25.61	-3.07%	50,247
Mar 27, 2026	26.37	26.72	26.35	26.42	26.42	0.21%	17,160
Mar 26, 2026	27.27	27.27	26.35	26.37	26.37	-4.79%	210,951
Mar 25, 2026	27.88	27.97	27.54	27.69	27.69	0.36%	20,158
Mar 24, 2026	26.94	27.60	26.94	27.59	27.59	1.88%	7,857
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%	18,334
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%	115,266
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%	21,235
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%	10,292
Mar 11, 2026	27.89	28.02	27.58	27.82	27.82	-0.29%	12,129
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%	150,724
Mar 6, 2026	26.87	27.14	26.35	26.47	26.47	-3.75%	18,243