SGH Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	40.35	41.19	40.03	40.76	40.76	2.05%	820,289
Oct 29, 2026	39.68	40.31	39.48	39.94	39.94	1.11%	497,637
Oct 28, 2026	40.00	40.07	39.50	39.50	39.50	-0.53%	694,348
Oct 27, 2026	39.60	39.92	39.30	39.71	39.71	0.33%	399,903
Oct 26, 2026	39.66	39.91	39.36	39.58	39.58	-0.45%	304,412
Oct 23, 2026	40.12	40.23	39.50	39.76	39.76	-0.70%	517,211
Oct 22, 2026	39.60	40.19	39.32	40.04	40.04	1.91%	646,569
Oct 21, 2026	39.54	39.69	39.09	39.29	39.29	-0.05%	413,053
Oct 20, 2026	38.87	39.44	38.78	39.31	39.31	1.03%	451,262
Oct 19, 2026	38.86	39.08	38.57	38.91	38.91	0.41%	316,016
Oct 16, 2026	38.50	38.85	38.20	38.75	38.75	1.81%	707,390
Oct 15, 2026	37.32	38.17	37.32	38.06	38.06	0.05%	1,209,523
Oct 14, 2026	38.23	38.50	37.95	38.04	38.04	-0.11%	342,005
Oct 13, 2026	38.06	38.12	37.76	38.08	38.08	0.37%	283,286
Oct 12, 2026	37.85	38.09	37.73	37.94	37.94	0.13%	271,202
Oct 9, 2026	37.44	38.04	37.44	37.89	37.89	1.36%	458,749
Oct 8, 2026	37.31	37.79	37.31	37.38	37.38	-0.95%	413,083
Oct 7, 2026	37.63	37.93	37.45	37.74	37.74	-0.08%	480,896
Oct 6, 2026	37.74	37.85	37.35	37.77	37.77	1.02%	372,819
Oct 5, 2026	37.50	37.63	37.20	37.39	37.39	0.40%	299,357
Oct 2, 2026	37.19	37.38	37.01	37.24	37.24	0.70%	353,464
Oct 1, 2026	37.06	37.42	36.72	36.98	36.98	-1.44%	702,568
Sep 30, 2026	36.53	37.95	36.51	37.52	37.52	3.19%	814,983
Sep 29, 2026	36.30	36.43	36.05	36.36	36.36	0.72%	860,912
Sep 28, 2026	36.12	36.19	35.85	36.10	36.10	-0.28%	346,233
Sep 25, 2026	36.58	36.93	35.36	36.20	36.20	-1.79%	775,940
Sep 24, 2026	36.01	36.92	35.97	36.86	36.86	0.46%	538,497
Sep 23, 2026	36.75	36.95	36.48	36.69	36.69	0.49%	453,861
Sep 22, 2026	36.63	36.69	36.16	36.51	36.51	0.30%	402,226
Sep 21, 2026	36.75	36.75	36.37	36.40	36.40	-1.38%	331,720
Sep 18, 2026	36.99	37.25	36.61	36.91	36.91	0.22%	1,543,060
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