SGH Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	36.99	37.25	36.61	36.72	-	-0.30%	784,447
Sep 17, 2026	36.97	37.26	36.83	36.83	36.83	0.08%	860,178
Sep 16, 2026	36.46	37.14	36.46	36.80	36.80	1.49%	717,288
Sep 15, 2026	36.95	37.32	36.26	36.26	36.26	-0.93%	655,457
Sep 14, 2026	37.80	37.97	36.60	36.60	36.60	-2.94%	638,341
Sep 11, 2026	37.51	38.02	37.42	37.71	37.71	-0.61%	638,006
Sep 10, 2026	37.50	38.10	37.32	37.94	37.94	-0.16%	719,643
Sep 9, 2026	38.05	38.38	37.85	38.32	38.00	-0.10%	497,214
Sep 8, 2026	39.00	39.47	38.30	38.36	38.04	-1.59%	615,663
Sep 7, 2026	38.31	38.99	38.25	38.98	38.65	1.51%	323,348
Sep 4, 2026	38.68	38.81	38.28	38.40	38.08	0.18%	909,664
Sep 3, 2026	38.72	38.97	38.33	38.33	38.01	-0.80%	592,603
Sep 2, 2026	38.60	38.85	38.22	38.64	38.32	-1.93%	850,296
Sep 1, 2026	39.20	39.75	38.89	39.40	39.07	-0.53%	497,319
Aug 31, 2026	39.60	40.12	39.11	39.61	39.28	0.03%	841,620
Aug 28, 2026	39.81	39.89	39.44	39.60	39.27	-0.10%	578,674
Aug 27, 2026	40.54	40.64	39.64	39.64	39.31	-0.95%	761,134
Aug 26, 2026	39.65	40.39	39.60	40.02	39.69	-1.01%	637,745
Aug 25, 2026	40.30	40.65	40.11	40.43	40.09	0.55%	377,094
Aug 24, 2026	40.40	40.80	40.09	40.21	39.87	-0.49%	422,584
Aug 21, 2026	41.18	41.24	40.39	40.41	40.07	-1.29%	603,615
Aug 20, 2026	40.30	41.12	39.70	40.94	40.60	1.61%	1,305,532
Aug 19, 2026	41.10	41.21	40.15	40.29	39.95	-2.85%	896,482
Aug 18, 2026	41.47	42.13	41.42	41.47	41.12	-0.86%	571,607
Aug 17, 2026	41.58	42.18	40.95	41.83	41.48	1.28%	885,627
Aug 14, 2026	41.10	41.73	40.24	41.30	40.96	0.68%	1,579,478
Aug 13, 2026	42.25	43.10	41.02	41.02	40.68	-1.47%	1,409,657
Aug 12, 2026	40.67	42.21	40.40	41.63	41.28	0.12%	1,564,308
Aug 11, 2026	43.23	43.63	40.65	41.58	41.23	-10.27%	3,267,433
Aug 10, 2026	45.63	46.34	45.14	46.34	45.95	1.02%	515,221
Aug 7, 2026	46.90	47.00	45.80	45.87	45.49	-1.25%	425,043
Aug 6, 2026	45.87	46.76	45.87	46.45	46.06	0.28%	496,364
Aug 5, 2026	45.84	46.55	45.63	46.32	45.93	1.74%	277,976
Aug 4, 2026	44.71	45.72	44.71	45.53	45.15	2.48%	290,938
Aug 3, 2026	44.28	44.70	43.40	44.43	44.06	0.45%	305,379
Jul 31, 2026	44.45	44.59	44.07	44.23	43.86	0.75%	414,164
Jul 30, 2026	44.51	44.78	43.86	43.90	43.53	-2.49%	278,479
Jul 29, 2026	44.63	45.47	44.54	45.02	44.64	2.04%	348,771
Jul 28, 2026	43.65	44.12	43.17	44.12	43.75	0.41%	357,396
Jul 27, 2026	43.38	43.94	43.10	43.94	43.57	3.34%	341,420
Jul 24, 2026	43.14	43.36	42.37	42.52	42.16	-1.32%	551,263
Jul 23, 2026	44.23	44.47	42.91	43.09	42.73	-2.18%	557,073
Jul 22, 2026	44.22	44.34	43.44	44.05	43.68	-0.61%	501,601
Jul 21, 2026	43.98	44.36	43.53	44.32	43.95	0.75%	305,884
Jul 20, 2026	43.80	44.25	43.46	43.99	43.62	0.43%	290,933
Jul 17, 2026	43.84	44.25	43.72	43.80	43.43	-0.09%	230,597
Jul 16, 2026	43.72	44.17	43.58	43.84	43.47	-	361,743
Jul 15, 2026	43.95	44.15	43.60	43.84	43.47	0.48%	277,748
Jul 14, 2026	44.48	44.48	43.28	43.63	43.27	-1.38%	300,049
Jul 13, 2026	44.57	44.57	43.96	44.24	43.87	-0.07%	136,818