SGH Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	39.60	40.10	39.27	39.88	-	2.74%	189,530
May 18, 2026	39.66	39.99	38.56	38.81	38.81	-2.90%	301,026
May 15, 2026	40.34	40.46	39.57	39.97	39.97	0.91%	321,027
May 14, 2026	39.45	40.42	39.23	39.61	39.61	-0.55%	531,905
May 13, 2026	39.69	40.41	39.16	39.83	39.83	0.30%	438,534
May 12, 2026	40.12	40.74	38.68	39.71	39.71	-0.77%	456,709
May 11, 2026	40.68	41.28	40.02	40.02	40.02	-1.96%	619,314
May 8, 2026	41.27	41.55	40.27	40.82	40.82	-1.85%	436,088
May 7, 2026	41.20	41.74	40.95	41.59	41.59	1.12%	558,578
May 6, 2026	40.42	41.17	40.13	41.13	41.13	2.70%	460,614
May 5, 2026	40.00	40.89	39.81	40.05	40.05	0.78%	722,641
May 4, 2026	40.00	40.93	39.45	39.74	39.74	-0.65%	494,572
May 1, 2026	39.22	40.01	38.71	40.00	40.00	3.25%	572,095
Apr 30, 2026	37.99	38.74	37.95	38.74	38.74	1.68%	816,161
Apr 29, 2026	38.29	38.66	37.90	38.10	38.10	-1.47%	538,877
Apr 28, 2026	39.20	39.38	38.50	38.67	38.67	-1.88%	554,843
Apr 27, 2026	39.86	39.88	39.38	39.41	39.41	-1.82%	201,026
Apr 24, 2026	40.36	40.65	40.05	40.14	40.14	-2.17%	537,555
Apr 23, 2026	40.14	41.03	39.76	41.03	41.03	0.32%	352,043
Apr 22, 2026	41.70	41.70	40.75	40.90	40.90	-1.92%	260,368
Apr 21, 2026	42.02	42.14	41.08	41.70	41.70	0.24%	406,043
Apr 20, 2026	41.22	41.83	40.90	41.60	41.60	1.94%	404,576
Apr 17, 2026	41.04	41.32	40.50	40.81	40.81	-1.07%	622,937
Apr 16, 2026	41.82	42.05	40.73	41.25	41.25	-0.39%	812,569
Apr 15, 2026	41.80	42.42	40.98	41.41	41.41	-1.43%	381,469
Apr 14, 2026	42.73	42.74	41.84	42.01	42.01	0.02%	519,113
Apr 13, 2026	42.20	42.34	41.62	42.00	42.00	-0.87%	323,019
Apr 10, 2026	42.80	42.85	42.00	42.37	42.37	-0.73%	812,647
Apr 9, 2026	42.92	43.35	42.68	42.68	42.68	-1.70%	1,243,290
Apr 8, 2026	42.99	43.61	42.63	43.42	43.42	4.80%	465,826
Apr 7, 2026	41.52	42.17	41.09	41.43	41.43	1.87%	371,487
Apr 2, 2026	40.98	42.00	40.52	40.67	40.67	-0.95%	403,404
Apr 1, 2026	41.43	41.90	40.67	41.06	41.06	1.61%	658,981
Mar 31, 2026	41.42	41.42	39.85	40.41	40.41	-0.66%	710,676
Mar 30, 2026	41.05	41.50	39.82	40.68	40.68	-2.61%	436,425
Mar 27, 2026	41.31	41.77	40.79	41.77	41.77	-0.29%	475,952
Mar 26, 2026	42.52	43.20	41.46	41.89	41.89	0.53%	593,837
Mar 25, 2026	40.30	41.67	40.15	41.67	41.67	5.23%	535,108
Mar 24, 2026	40.98	40.98	39.36	39.60	39.60	0.03%	301,286
Mar 23, 2026	38.32	39.98	37.26	39.59	39.59	0.20%	366,199
Mar 20, 2026	40.61	40.90	39.51	39.51	39.51	-2.44%	923,014
Mar 19, 2026	40.55	41.05	40.20	40.50	40.50	-1.91%	622,458
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%	346,949
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