SGH Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	39.81	39.89	39.44	39.60	39.60	-0.10%	578,674
Aug 27, 2026	40.54	40.64	39.64	39.64	39.64	-0.95%	761,134
Aug 26, 2026	39.65	40.39	39.60	40.02	40.02	-1.01%	637,745
Aug 25, 2026	40.30	40.65	40.11	40.43	40.43	0.55%	374,486
Aug 24, 2026	40.40	40.80	40.09	40.21	40.21	-0.49%	422,584
Aug 21, 2026	41.18	41.24	40.39	40.41	40.41	-1.29%	595,563
Aug 20, 2026	40.30	41.12	39.70	40.94	40.94	1.61%	1,305,532
Aug 19, 2026	41.10	41.21	40.15	40.29	40.29	-2.85%	896,482
Aug 18, 2026	41.47	42.13	41.42	41.47	41.47	-0.86%	571,607
Aug 17, 2026	41.58	42.18	40.95	41.83	41.83	1.28%	885,627
Aug 14, 2026	41.10	41.73	40.24	41.30	41.30	0.68%	1,579,478
Aug 13, 2026	42.25	43.10	41.02	41.02	41.02	-1.47%	1,409,657
Aug 12, 2026	40.67	42.21	40.40	41.63	41.63	0.12%	1,564,308
Aug 11, 2026	43.23	43.63	40.65	41.58	41.58	-10.27%	3,267,433
Aug 10, 2026	45.63	46.34	45.14	46.34	46.34	1.02%	515,221
Aug 7, 2026	46.90	47.00	45.80	45.87	45.87	-1.25%	425,043
Aug 6, 2026	45.87	46.76	45.87	46.45	46.45	0.28%	496,364
Aug 5, 2026	45.84	46.55	45.63	46.32	46.32	1.74%	277,976
Aug 4, 2026	44.71	45.72	44.71	45.53	45.53	2.48%	290,938
Aug 3, 2026	44.28	44.70	43.40	44.43	44.43	0.45%	305,379
Jul 31, 2026	44.45	44.59	44.07	44.23	44.23	0.75%	412,626
Jul 30, 2026	44.51	44.78	43.86	43.90	43.90	-2.49%	278,479
Jul 29, 2026	44.63	45.47	44.54	45.02	45.02	2.04%	348,771
Jul 28, 2026	43.65	44.12	43.17	44.12	44.12	0.41%	355,771
Jul 27, 2026	43.38	43.94	43.10	43.94	43.94	3.34%	341,420
Jul 24, 2026	43.14	43.36	42.37	42.52	42.52	-1.32%	551,263
Jul 23, 2026	44.23	44.47	42.91	43.09	43.09	-2.18%	557,073
Jul 22, 2026	44.22	44.34	43.44	44.05	44.05	-0.61%	501,601
Jul 21, 2026	43.98	44.36	43.53	44.32	44.32	0.75%	305,884
Jul 20, 2026	43.80	44.25	43.46	43.99	43.99	0.43%	290,933
Jul 17, 2026	43.84	44.25	43.72	43.80	43.80	-0.09%	230,597
Jul 16, 2026	43.72	44.17	43.58	43.84	43.84	-	361,743
Jul 15, 2026	43.95	44.15	43.60	43.84	43.84	0.48%	277,748
Jul 14, 2026	44.48	44.48	43.28	43.63	43.63	-1.38%	300,049
Jul 13, 2026	44.57	44.57	43.96	44.24	44.24	-0.07%	136,818
Jul 10, 2026	44.29	44.73	43.66	44.27	44.27	-0.18%	205,918
Jul 9, 2026	43.20	44.42	43.20	44.35	44.35	1.14%	245,280
Jul 8, 2026	44.34	44.36	43.44	43.85	43.85	-1.77%	362,261
Jul 7, 2026	44.64	44.91	44.20	44.64	44.64	0.38%	314,048
Jul 6, 2026	44.34	44.83	44.17	44.47	44.47	-0.31%	344,215
Jul 3, 2026	43.75	44.77	43.40	44.61	44.61	3.00%	323,707
Jul 2, 2026	45.03	45.52	43.25	43.31	43.31	-4.98%	822,262
Jul 1, 2026	46.08	47.18	45.58	45.58	45.58	-2.27%	547,712
Jun 30, 2026	47.00	47.24	46.56	46.64	46.64	-0.26%	546,799
Jun 29, 2026	46.50	46.85	46.07	46.76	46.76	0.58%	427,720
Jun 26, 2026	45.83	46.61	45.65	46.49	46.49	2.24%	411,843
Jun 25, 2026	45.10	46.28	44.87	45.47	45.47	0.89%	420,584
Jun 24, 2026	44.67	45.07	44.24	45.07	45.07	2.18%	725,726
Jun 23, 2026	44.60	44.84	44.07	44.11	44.11	-1.03%	516,524
Jun 22, 2026	44.00	44.90	43.88	44.57	44.57	3.00%	614,633