SGH Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	41.96	42.19	41.58	41.92	41.92	0.65%	412,200
Jun 4, 2026	41.69	41.98	41.27	41.65	41.65	-0.74%	381,751
Jun 3, 2026	41.19	42.12	40.96	41.96	41.96	2.09%	498,334
Jun 2, 2026	40.64	41.14	40.09	41.10	41.10	0.05%	396,504
Jun 1, 2026	40.90	41.16	40.37	41.08	41.08	-0.29%	915,681
May 29, 2026	41.62	41.85	41.12	41.20	41.20	-0.56%	1,361,161
May 28, 2026	41.50	41.84	40.87	41.43	41.43	-0.14%	714,740
May 27, 2026	40.67	41.55	40.64	41.49	41.49	2.04%	368,213
May 26, 2026	41.68	41.68	40.44	40.66	40.66	-1.55%	441,750
May 25, 2026	41.10	41.69	41.05	41.30	41.30	-0.24%	455,122
May 22, 2026	42.10	42.10	41.38	41.40	41.40	0.68%	613,891
May 21, 2026	42.62	43.04	41.12	41.12	41.12	-0.80%	830,354
May 20, 2026	40.75	41.49	40.41	41.45	41.45	3.11%	1,203,839
May 19, 2026	39.60	40.20	39.27	40.20	40.20	3.58%	509,693
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