SG Company S.p.A. (BIT:SGC)
Italy · Delayed Price · Currency is EUR 0.2680
-0.0040 (-1.47%)
Apr 24, 2026, 3:40 PM CET
SG Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.12% | 98,250 |
| Apr 22, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.51% | 18,750 |
| Apr 21, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 75,750 |
| Apr 20, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | - | 28,500 |
| Apr 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.54% | 750 |
| Apr 16, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -2.99% | 109,500 |
| Apr 15, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.94% | 215,250 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.60% | 1,500 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 7,500 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.22% | 10,500 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | 24,000 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | 1,500 |
| Apr 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.56% | 162,000 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.50% | 27,000 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 750 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.65% | 978,000 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 6,000 |
| Mar 27, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.69% | 74,250 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | 2,250 |
| Mar 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 750 |
| Mar 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.66% | 11,250 |
| Mar 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 150,750 |
| Mar 18, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | 1.15% | 348,750 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.56% | 62,250 |
| Mar 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.19% | 10,500 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.56% | 9,000 |
| Mar 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.39% | 750 |
| Mar 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.87% | 236,250 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.81% | 69,750 |
| Mar 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.93% | 24,750 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.02% | 48,750 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.92% | 44,250 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.83% | 66,750 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.49% | 119,250 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.03% | 20,250 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.41% | 145,500 |
| Feb 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 5,250 |
| Feb 23, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -1.61% | 69,750 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 19, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.41% | 84,750 |
| Feb 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.50% | 750 |
| Feb 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 14,250 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | 61,500 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 611,250 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | 21,000 |
| Feb 11, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.45% | 987,750 |