SG Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.30	0.32	0.30	0.31	0.31	0.99%	57,750
Jul 31, 2025	0.31	0.31	0.29	0.30	0.30	-0.98%	254,250
Jul 30, 2025	0.31	0.31	0.30	0.31	0.31	-2.85%	18,000
Jul 29, 2025	0.31	0.32	0.31	0.32	0.32	-0.32%	25,500
Jul 28, 2025	0.30	0.32	0.30	0.32	0.32	2.26%	153,000
Jul 25, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jul 24, 2025	0.30	0.31	0.30	0.31	0.31	-1.27%	48,750
Jul 23, 2025	0.31	0.31	0.31	0.31	0.31	3.97%	3,750
Jul 22, 2025	0.31	0.31	0.30	0.30	0.30	-3.51%	21,000
Jul 21, 2025	0.31	0.31	0.31	0.31	0.31	-3.69%	2,250
Jul 18, 2025	0.32	0.33	0.32	0.33	0.33	0.31%	24,750
Jul 17, 2025	0.33	0.33	0.32	0.32	0.32	-0.61%	45,000
Jul 16, 2025	0.32	0.33	0.31	0.33	0.33	2.52%	249,750
Jul 15, 2025	0.33	0.33	0.31	0.32	0.32	-1.24%	249,000
Jul 14, 2025	0.33	0.33	0.32	0.32	0.32	-0.92%	117,750
Jul 11, 2025	0.31	0.33	0.31	0.33	0.33	4.84%	164,250
Jul 10, 2025	0.31	0.31	0.31	0.31	0.31	0.65%	3,000
Jul 9, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jul 8, 2025	0.31	0.31	0.31	0.31	0.31	-0.65%	3,000
Jul 7, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jul 4, 2025	0.32	0.32	0.31	0.31	0.31	-2.82%	12,750
Jul 3, 2025	0.30	0.32	0.30	0.32	0.32	2.90%	111,750
Jul 2, 2025	0.30	0.31	0.30	0.31	0.31	-0.32%	21,750
Jul 1, 2025	0.31	0.31	0.29	0.31	0.31	-0.32%	332,250
Jun 30, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jun 27, 2025	0.30	0.31	0.30	0.31	0.31	3.31%	15,000
Jun 26, 2025	0.30	0.30	0.30	0.30	0.30	3.07%	15,000
Jun 25, 2025	0.30	0.30	0.29	0.29	0.29	-2.01%	53,250
Jun 24, 2025	0.30	0.30	0.30	0.30	0.30	-2.61%	37,500
Jun 23, 2025	0.32	0.32	0.30	0.31	0.31	0.66%	54,750
Jun 20, 2025	0.31	0.32	0.30	0.31	0.31	-0.33%	108,000
Jun 19, 2025	0.31	0.31	0.30	0.31	0.31	-0.33%	145,500
Jun 18, 2025	0.30	0.31	0.30	0.31	0.31	3.02%	50,250
Jun 17, 2025	0.31	0.31	0.30	0.30	0.30	-1.97%	145,500
Jun 16, 2025	0.31	0.32	0.30	0.30	0.30	-1.94%	75,750
Jun 13, 2025	0.31	0.31	0.31	0.31	0.31	-1.27%	63,750
Jun 12, 2025	0.31	0.32	0.31	0.31	0.31	-	27,750
Jun 11, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jun 10, 2025	0.31	0.32	0.31	0.31	0.31	0.32%	80,250
Jun 9, 2025	0.32	0.32	0.31	0.31	0.31	-2.80%	244,500
Jun 6, 2025	0.32	0.33	0.32	0.32	0.32	0.63%	26,250
Jun 5, 2025	0.32	0.33	0.32	0.32	0.32	-0.62%	41,250
Jun 4, 2025	0.33	0.33	0.32	0.32	0.32	-0.92%	12,750
Jun 3, 2025	0.32	0.33	0.32	0.33	0.33	-0.31%	9,750
Jun 2, 2025	0.32	0.33	0.32	0.33	0.33	2.52%	9,750
May 30, 2025	0.31	0.32	0.31	0.32	0.32	1.27%	196,500
May 29, 2025	0.30	0.31	0.30	0.31	0.31	2.95%	256,500
May 28, 2025	0.32	0.33	0.30	0.31	0.31	-4.39%	315,000
May 27, 2025	0.32	0.32	0.32	0.32	0.32	0.95%	15,000
May 26, 2025	0.32	0.32	0.32	0.32	0.32	2.27%	9,000