SG Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 22, 2025	0.32	0.33	0.32	0.33	0.33	3.73%	80,250
Aug 21, 2025	0.32	0.32	0.31	0.32	0.32	4.89%	150,000
Aug 20, 2025	0.31	0.31	0.31	0.31	0.31	-3.76%	9,000
Aug 19, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 18, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 14, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 13, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 12, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 11, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 8, 2025	0.31	0.32	0.31	0.32	0.32	0.31%	30,750
Aug 7, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 6, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 5, 2025	0.32	0.32	0.32	0.32	0.32	1.27%	3,000
Aug 4, 2025	0.31	0.31	0.31	0.31	0.31	2.28%	170,250
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