SG Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 7, 2025	0.31	0.31	0.29	0.30	0.30	0.67%	261,000
Oct 6, 2025	0.30	0.31	0.29	0.30	0.30	-1.32%	87,750
Oct 3, 2025	0.29	0.30	0.27	0.30	0.30	6.32%	444,750
Oct 2, 2025	0.28	0.29	0.28	0.29	0.29	0.71%	144,750
Oct 1, 2025	0.33	0.33	0.28	0.28	0.28	-13.72%	1,641,000
Sep 30, 2025	0.32	0.33	0.32	0.33	0.33	2.50%	27,000
Sep 29, 2025	0.32	0.32	0.32	0.32	0.32	-2.14%	14,250
Sep 26, 2025	0.33	0.33	0.33	0.33	0.33	0.31%	9,750
Sep 25, 2025	0.32	0.33	0.32	0.33	0.33	-0.31%	28,500
Sep 24, 2025	0.31	0.33	0.31	0.33	0.33	-0.30%	139,500
Sep 23, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Sep 22, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Sep 19, 2025	0.32	0.33	0.32	0.33	0.33	0.61%	1,500
Sep 18, 2025	0.32	0.33	0.32	0.33	0.33	1.24%	72,750
Sep 17, 2025	0.32	0.32	0.32	0.32	0.32	1.90%	33,750
Sep 16, 2025	0.31	0.32	0.31	0.32	0.32	-0.32%	7,500
Sep 15, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Sep 12, 2025	0.32	0.32	0.32	0.32	0.32	0.32%	28,500
Sep 11, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	29,250
Sep 10, 2025	0.32	0.32	0.31	0.31	0.31	-1.27%	114,000
Sep 9, 2025	0.32	0.32	0.32	0.32	0.32	-0.94%	16,500
Sep 8, 2025	0.31	0.33	0.31	0.32	0.32	-2.45%	164,250
Sep 5, 2025	0.33	0.33	0.33	0.33	0.33	1.24%	18,000
Sep 4, 2025	0.32	0.32	0.32	0.32	0.32	0.94%	11,250
Sep 3, 2025	0.32	0.32	0.31	0.32	0.32	0.95%	19,500
Sep 2, 2025	0.31	0.32	0.31	0.32	0.32	-0.32%	8,250
Sep 1, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 29, 2025	0.31	0.32	0.30	0.32	0.32	0.63%	30,750
Aug 28, 2025	0.32	0.32	0.31	0.32	0.32	-0.63%	51,750
Aug 27, 2025	0.33	0.33	0.32	0.32	0.32	-2.46%	135,000
Aug 26, 2025	0.32	0.33	0.31	0.33	0.33	-0.31%	39,000
Aug 25, 2025	0.33	0.34	0.32	0.33	0.33	-2.40%	162,750