SGH Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	41.22	41.50	40.89	41.29	41.29	0.22%	461,936
Mar 17, 2026	41.20	41.76	40.78	41.20	41.20	-0.68%	376,402
Mar 16, 2026	41.40	41.72	41.06	41.48	41.48	-1.26%	381,729
Mar 13, 2026	42.60	42.60	41.65	42.01	42.01	-0.50%	345,294
Mar 12, 2026	41.38	42.53	41.30	42.22	42.22	0.64%	1,355,425
Mar 11, 2026	42.00	42.10	41.28	41.95	41.95	-0.21%	397,904
Mar 10, 2026	42.28	42.69	41.81	42.04	42.04	1.11%	672,945
Mar 9, 2026	43.30	43.52	41.33	41.58	41.58	-6.69%	562,720
Mar 6, 2026	44.26	44.87	44.20	44.56	44.56	-0.16%	308,690
Mar 5, 2026	45.21	45.47	44.60	44.63	44.63	-0.95%	542,042
Mar 4, 2026	45.98	46.42	44.95	45.06	45.06	-2.89%	520,124
Mar 3, 2026	46.37	46.42	45.77	46.40	46.08	-0.09%	324,826
Mar 2, 2026	46.44	46.94	46.00	46.44	46.12	-0.56%	242,299
Feb 27, 2026	46.49	46.90	45.89	46.70	46.38	0.47%	634,725
Feb 26, 2026	47.20	47.90	46.15	46.48	46.16	-2.74%	411,082
Feb 25, 2026	47.80	47.98	47.18	47.79	47.46	-0.44%	408,978
Feb 24, 2026	47.73	48.46	47.21	48.00	47.67	1.12%	409,484
Feb 23, 2026	47.28	47.82	46.87	47.47	47.14	-0.48%	227,716
Feb 20, 2026	47.57	47.84	46.75	47.70	47.37	-0.23%	328,300
Feb 19, 2026	48.68	49.10	47.79	47.81	47.48	0.61%	536,873
Feb 18, 2026	49.00	49.04	46.70	47.52	47.19	1.50%	511,187
Feb 17, 2026	47.15	47.46	46.42	46.82	46.50	-0.87%	278,269
Feb 16, 2026	47.90	47.99	47.06	47.23	46.90	-1.40%	318,763
Feb 13, 2026	48.92	49.77	47.89	47.90	47.57	-2.70%	719,823
Feb 12, 2026	50.38	51.00	48.93	49.23	48.89	-3.30%	728,328
Feb 11, 2026	48.92	51.99	48.20	50.91	50.56	3.58%	892,082
Feb 10, 2026	48.27	49.27	47.63	49.15	48.81	2.89%	723,925
Feb 9, 2026	46.64	47.77	45.76	47.77	47.44	3.74%	405,107
Feb 6, 2026	46.27	46.32	45.37	46.05	45.73	-2.79%	466,821
Feb 5, 2026	46.83	47.45	46.27	47.37	47.04	2.33%	282,121
Feb 4, 2026	46.03	46.42	45.51	46.29	45.97	-0.69%	372,529
Feb 3, 2026	46.38	47.28	45.96	46.61	46.29	1.81%	395,651
Feb 2, 2026	46.30	46.70	45.74	45.78	45.46	-1.38%	418,337
Jan 30, 2026	48.00	48.23	45.72	46.42	46.10	-2.66%	817,695
Jan 29, 2026	46.77	47.92	46.77	47.69	47.36	1.45%	547,925
Jan 28, 2026	47.57	47.57	46.61	47.01	46.69	-0.80%	585,100
Jan 27, 2026	47.33	47.59	46.92	47.39	47.06	1.28%	207,301
Jan 23, 2026	46.65	47.13	46.59	46.79	46.47	-0.72%	229,287
Jan 22, 2026	46.47	47.69	46.21	47.13	46.80	2.55%	306,290
Jan 21, 2026	47.07	47.07	45.90	45.96	45.64	-2.71%	201,080
Jan 20, 2026	46.61	47.39	46.61	47.24	46.91	0.70%	193,421
Jan 19, 2026	47.00	47.05	46.22	46.91	46.59	0.09%	184,341
Jan 16, 2026	46.90	47.49	46.65	46.87	46.55	-1.10%	292,112
Jan 15, 2026	47.70	47.70	46.10	47.39	47.06	-0.50%	436,534
Jan 14, 2026	47.65	48.07	47.20	47.63	47.30	-0.61%	257,883
Jan 13, 2026	47.87	48.21	47.56	47.92	47.59	0.17%	297,615
Jan 12, 2026	47.88	48.19	47.59	47.84	47.51	0.65%	334,447
Jan 9, 2026	48.35	48.58	47.45	47.53	47.20	-1.04%	207,844
Jan 8, 2026	48.50	48.78	47.25	48.03	47.70	-1.92%	355,639
Jan 7, 2026	48.60	49.70	48.33	48.97	48.63	0.76%	303,770