SG Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.82	0.83	0.81	0.82	0.82	2.50%	4,145,520
Mar 23, 2026	0.81	0.82	0.79	0.80	0.80	-3.61%	5,272,737
Mar 20, 2026	0.83	0.84	0.82	0.83	0.83	1.22%	5,730,213
Mar 19, 2026	0.85	0.86	0.82	0.82	0.82	-4.65%	8,247,964
Mar 18, 2026	0.89	0.90	0.86	0.86	0.86	-2.27%	5,877,479
Mar 17, 2026	0.89	0.90	0.88	0.88	0.88	-	6,546,271
Mar 16, 2026	0.88	0.89	0.87	0.88	0.88	1.15%	4,598,874
Mar 13, 2026	0.90	0.91	0.87	0.87	0.87	-4.40%	6,665,725
Mar 12, 2026	0.90	0.93	0.90	0.91	0.91	1.11%	7,937,567
Mar 11, 2026	0.90	0.93	0.90	0.90	0.90	1.12%	7,666,589
Mar 10, 2026	0.87	0.90	0.87	0.89	0.89	4.71%	6,988,613
Mar 9, 2026	0.79	0.86	0.78	0.85	0.85	-1.16%	7,970,656
Mar 6, 2026	0.85	0.88	0.84	0.86	0.86	1.18%	4,572,544
Mar 5, 2026	0.86	0.87	0.84	0.85	0.85	1.19%	9,292,894
Mar 4, 2026	0.83	0.85	0.77	0.84	0.84	-5.62%	20,833,320
Mar 2, 2026	0.95	0.96	0.89	0.89	0.89	-9.18%	14,261,250
Feb 27, 2026	0.99	1.01	0.97	0.98	0.98	-1.01%	8,732,979
Feb 26, 2026	1.01	1.01	0.98	0.99	0.99	-1.00%	9,009,732
Feb 25, 2026	0.99	1.02	0.98	1.00	1.00	3.09%	19,678,160
Feb 24, 2026	0.95	0.98	0.95	0.97	0.97	1.04%	8,974,937
Feb 23, 2026	0.99	1.01	0.94	0.96	0.96	-3.03%	14,276,960
Feb 20, 2026	1.01	1.02	0.98	0.99	0.99	-2.94%	17,459,441
Feb 19, 2026	1.02	1.05	1.00	1.02	1.02	0.99%	30,112,315
Feb 18, 2026	1.00	1.03	0.99	1.01	1.01	1.00%	16,071,076
Feb 17, 2026	0.98	1.01	0.96	1.00	1.00	1.01%	15,000,551
Feb 16, 2026	1.00	1.01	0.98	0.99	0.99	-1.00%	9,697,210
Feb 13, 2026	0.97	1.03	0.96	1.00	1.00	2.04%	33,721,302
Feb 12, 2026	0.94	0.98	0.92	0.98	0.98	2.08%	26,029,412
Feb 11, 2026	0.98	1.00	0.95	0.96	0.96	-2.04%	14,196,788
Feb 10, 2026	0.95	0.99	0.94	0.98	0.98	4.26%	21,106,240
Feb 9, 2026	0.92	0.96	0.92	0.94	0.94	4.44%	16,890,596
Feb 6, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	4,109,454
Feb 5, 2026	0.89	0.92	0.89	0.91	0.91	1.11%	6,684,548
Feb 4, 2026	0.92	0.92	0.88	0.90	0.90	-1.10%	7,872,010
Feb 3, 2026	0.89	0.92	0.89	0.91	0.91	4.60%	10,542,566
Feb 2, 2026	0.87	0.89	0.86	0.87	0.87	-1.14%	5,962,300
Jan 30, 2026	0.89	0.89	0.87	0.88	0.88	-1.12%	3,723,507
Jan 29, 2026	0.90	0.91	0.88	0.89	0.89	-1.11%	4,634,800
Jan 28, 2026	0.92	0.92	0.89	0.90	0.90	-	4,575,212
Jan 27, 2026	0.86	0.92	0.85	0.90	0.90	5.88%	17,139,210
Jan 26, 2026	0.85	0.87	0.85	0.85	0.85	-	3,301,146
Jan 23, 2026	0.87	0.87	0.85	0.85	0.85	-1.16%	6,362,313
Jan 22, 2026	0.85	0.88	0.84	0.86	0.86	1.18%	17,618,360
Jan 21, 2026	0.84	0.86	0.83	0.85	0.85	-	12,302,590
Jan 20, 2026	0.80	0.86	0.80	0.85	0.85	4.94%	20,101,710
Jan 19, 2026	0.77	0.81	0.76	0.81	0.81	3.85%	14,894,360
Jan 16, 2026	0.75	0.78	0.74	0.78	0.78	4.00%	6,779,110
Jan 15, 2026	0.72	0.76	0.71	0.75	0.75	4.17%	10,524,210
Jan 14, 2026	0.72	0.75	0.72	0.72	0.72	-	12,130,914
Jan 13, 2026	0.77	0.78	0.70	0.72	0.72	-5.26%	15,286,890