SG Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	0.93	0.98	0.93	0.96	0.96	3.23%	16,022,353
Aug 4, 2025	0.93	0.95	0.91	0.93	0.93	-	7,748,208
Aug 1, 2025	0.97	0.98	0.93	0.93	0.93	-2.11%	20,517,583
Jul 31, 2025	0.94	1.00	0.94	0.95	0.95	1.06%	52,158,211
Jul 30, 2025	0.95	0.97	0.92	0.94	0.94	1.08%	18,844,832
Jul 29, 2025	0.90	0.93	0.88	0.93	0.93	3.33%	10,736,793
Jul 25, 2025	0.93	0.94	0.89	0.90	0.90	-2.17%	10,656,657
Jul 24, 2025	0.94	0.95	0.91	0.92	0.92	-2.13%	15,969,124
Jul 23, 2025	0.87	0.95	0.87	0.94	0.94	8.05%	26,958,711
Jul 22, 2025	0.90	0.91	0.86	0.87	0.87	-1.14%	20,614,514
Jul 21, 2025	0.87	0.90	0.85	0.88	0.88	2.33%	17,914,282
Jul 18, 2025	0.86	0.88	0.85	0.86	0.86	1.18%	6,498,759
Jul 17, 2025	0.85	0.87	0.84	0.85	0.85	1.19%	7,504,360
Jul 16, 2025	0.86	0.87	0.83	0.84	0.84	-2.33%	21,915,944
Jul 15, 2025	0.86	0.88	0.84	0.86	0.86	1.18%	21,730,368
Jul 14, 2025	0.85	0.86	0.82	0.85	0.85	1.19%	12,666,762
Jul 11, 2025	0.80	0.86	0.80	0.84	0.84	6.33%	17,639,095
Jul 9, 2025	0.78	0.82	0.77	0.79	0.79	-	24,157,873
Jul 8, 2025	0.77	0.82	0.76	0.79	0.79	1.28%	31,517,666
Jul 7, 2025	0.73	0.79	0.72	0.78	0.78	5.41%	14,179,561
Jul 4, 2025	0.78	0.78	0.74	0.74	0.74	-2.63%	13,360,101
Jul 3, 2025	0.73	0.78	0.73	0.76	0.76	4.11%	25,228,716
Jul 2, 2025	0.71	0.74	0.71	0.73	0.73	2.82%	10,962,681
Jul 1, 2025	0.69	0.72	0.68	0.71	0.71	4.41%	15,822,824
Jun 30, 2025	0.69	0.70	0.68	0.68	0.68	-	5,356,100
Jun 27, 2025	0.73	0.74	0.67	0.68	0.68	-6.85%	24,015,932
Jun 26, 2025	0.72	0.77	0.72	0.73	0.73	1.39%	20,199,973
Jun 25, 2025	0.70	0.73	0.68	0.72	0.72	1.41%	15,429,651
Jun 24, 2025	0.66	0.71	0.65	0.71	0.71	10.94%	15,420,093
Jun 23, 2025	0.64	0.66	0.62	0.64	0.64	-4.48%	7,957,702
Jun 20, 2025	0.65	0.69	0.64	0.67	0.67	3.08%	13,695,812
Jun 19, 2025	0.67	0.68	0.65	0.65	0.65	-4.41%	6,648,383
Jun 18, 2025	0.68	0.71	0.67	0.68	0.68	-	11,168,849
Jun 17, 2025	0.68	0.70	0.67	0.68	0.68	1.49%	5,258,000
Jun 16, 2025	0.67	0.69	0.65	0.67	0.67	-1.47%	5,376,590
Jun 13, 2025	0.68	0.69	0.66	0.68	0.68	-1.45%	9,929,745
Jun 12, 2025	0.73	0.73	0.68	0.69	0.69	-5.48%	12,669,200
Jun 11, 2025	0.74	0.75	0.72	0.73	0.73	-1.35%	5,290,864
Jun 10, 2025	0.76	0.78	0.74	0.74	0.74	-1.33%	8,253,402
Jun 9, 2025	0.74	0.76	0.73	0.75	0.75	1.35%	6,875,104
Jun 6, 2025	0.73	0.76	0.72	0.74	0.74	1.37%	11,667,306
Jun 5, 2025	0.71	0.74	0.71	0.73	0.73	4.29%	18,172,885
Jun 4, 2025	0.73	0.74	0.70	0.70	0.70	-2.78%	4,445,811
May 30, 2025	0.74	0.75	0.72	0.72	0.72	-4.00%	4,053,944
May 29, 2025	0.76	0.77	0.74	0.75	0.75	1.35%	5,667,810
May 28, 2025	0.76	0.78	0.74	0.74	0.74	-2.63%	9,829,237
May 27, 2025	0.74	0.78	0.72	0.76	0.76	2.70%	13,091,725
May 26, 2025	0.74	0.74	0.72	0.74	0.74	2.78%	8,928,500
May 23, 2025	0.75	0.75	0.70	0.72	0.72	-2.70%	19,334,313
May 22, 2025	0.79	0.80	0.73	0.74	0.74	-6.33%	9,655,345