SG Company S.p.A. (BIT:SGC)
Italy · Delayed Price · Currency is EUR 0.2500
0.00 (0.00%)
At close: Dec 16, 2025
SG Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | - | 1,500 |
| Dec 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.04% | 66,750 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 30,750 |
| Dec 11, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.86% | 126,750 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.20% | 135,750 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 750 |
| Dec 8, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 55,500 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.19% | 13,500 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.94% | 44,250 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 3.20% | 26,250 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 1,500 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 22,500 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 8,250 |
| Nov 21, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 0.79% | 49,500 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 1.20% | 30,750 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.57% | 15,000 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.93% | 55,500 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.17% | 750 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 52,500 |
| Nov 12, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 93,750 |
| Nov 11, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 12,750 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.16% | 181,500 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 174,750 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.52% | 6,750 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.15% | 68,250 |
| Nov 4, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.35% | 157,500 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.16% | 110,250 |
| Oct 31, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.53% | 134,250 |
| Oct 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.34% | 54,750 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.03% | 1,094,250 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.15% | 1,500 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.95% | 24,000 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | 30,000 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.90% | 8,250 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 3.14% | 61,500 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -4.14% | 153,000 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -5.34% | 491,250 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.81% | 50,250 |
| Oct 16, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -7.07% | 158,250 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.37% | 99,000 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.01% | 9,750 |
| Oct 13, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.33% | 45,750 |
| Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.74% | 19,500 |
| Oct 9, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.34% | 297,000 |
| Oct 8, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -2.66% | 17,250 |