SG Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.35	0.40	0.35	0.39	0.39	13.54%	360,000
Oct 30, 2026	0.34	0.35	0.33	0.35	0.35	2.36%	98,250
Oct 29, 2026	0.34	0.34	0.34	0.34	0.34	0.30%	48,000
Oct 28, 2026	0.33	0.34	0.33	0.34	0.34	2.11%	224,250
Oct 27, 2026	0.34	0.34	0.33	0.33	0.33	-	61,500
Oct 26, 2026	0.33	0.33	0.33	0.33	0.33	0.30%	233,250
Oct 23, 2026	0.32	0.33	0.31	0.33	0.33	-0.90%	69,750
Oct 22, 2026	0.34	0.34	0.31	0.33	0.33	1.22%	97,500
Oct 21, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Oct 20, 2026	0.33	0.33	0.32	0.33	0.33	1.23%	77,250
Oct 19, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	42,000
Oct 16, 2026	0.32	0.33	0.32	0.33	0.33	2.48%	266,250
Oct 15, 2026	0.32	0.32	0.31	0.32	0.32	0.31%	78,750
Oct 14, 2026	0.32	0.32	0.32	0.32	0.32	-0.31%	4,500
Oct 13, 2026	0.32	0.32	0.32	0.32	0.32	0.94%	138,750
Oct 12, 2026	0.32	0.32	0.31	0.32	0.32	0.95%	123,750
Oct 9, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Oct 8, 2026	0.31	0.32	0.31	0.32	0.32	-0.63%	36,000
Oct 7, 2026	0.31	0.32	0.31	0.32	0.32	1.60%	15,750
Oct 6, 2026	0.31	0.31	0.31	0.31	0.31	-1.26%	15,750
Oct 5, 2026	0.32	0.32	0.32	0.32	0.32	0.63%	1,500
Oct 2, 2026	0.31	0.32	0.31	0.32	0.32	-0.32%	10,500
Oct 1, 2026	0.32	0.32	0.31	0.32	0.32	-3.07%	236,250
Sep 30, 2026	0.31	0.33	0.31	0.33	0.33	5.84%	197,250
Sep 29, 2026	0.30	0.31	0.30	0.31	0.31	-	93,750
Sep 28, 2026	0.31	0.31	0.30	0.31	0.31	1.99%	24,750
Sep 25, 2026	0.32	0.32	0.30	0.30	0.30	-1.95%	28,500
Sep 24, 2026	0.30	0.31	0.30	0.31	0.31	-0.32%	48,000
Sep 23, 2026	0.31	0.31	0.30	0.31	0.31	-0.64%	109,500
Sep 22, 2026	0.32	0.32	0.31	0.31	0.31	-1.89%	169,500
Sep 21, 2026	0.31	0.32	0.30	0.32	0.32	4.97%	129,000
Sep 18, 2026	0.30	0.30	0.30	0.30	0.30	1.68%	6,750
Sep 17, 2026	0.30	0.30	0.30	0.30	0.30	-	22,500
Sep 16, 2026	0.31	0.31	0.30	0.30	0.30	-1.66%	49,500
Sep 15, 2026	0.31	0.31	0.30	0.30	0.30	1.68%	24,750
Sep 14, 2026	0.30	0.31	0.30	0.30	0.30	-2.62%	63,750
Sep 11, 2026	0.31	0.31	0.30	0.31	0.31	-	3,750
Sep 10, 2026	0.31	0.31	0.30	0.31	0.31	-	41,250
Sep 9, 2026	0.30	0.31	0.30	0.31	0.31	0.33%	33,750
Sep 8, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Sep 7, 2026	0.30	0.30	0.29	0.30	0.30	-1.94%	17,250
Sep 4, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Sep 3, 2026	0.30	0.31	0.30	0.31	0.31	5.80%	81,000
Sep 2, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Sep 1, 2026	0.30	0.30	0.29	0.29	0.29	-3.62%	58,500
Aug 31, 2026	0.30	0.30	0.30	0.30	0.30	3.05%	2,250
Aug 28, 2026	0.30	0.30	0.30	0.30	0.30	-1.01%	3,750
Aug 27, 2026	0.30	0.30	0.30	0.30	0.30	-1.65%	750
Aug 26, 2026	0.30	0.30	0.30	0.30	0.30	0.66%	13,500
Aug 25, 2026	0.29	0.30	0.29	0.30	0.30	0.33%	8,250