SG Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	0.80	0.81	0.76	0.76	0.76	-5.00%	13,178,550
Jan 9, 2026	0.83	0.84	0.80	0.80	0.80	-3.61%	7,984,081
Jan 8, 2026	0.85	0.86	0.82	0.83	0.83	-3.49%	6,752,716
Jan 7, 2026	0.84	0.87	0.84	0.86	0.86	3.61%	13,076,645
Jan 6, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	2,710,737
Jan 5, 2026	0.85	0.86	0.83	0.84	0.84	-	6,493,716
Dec 30, 2025	0.84	0.85	0.83	0.84	0.84	1.20%	6,753,805
Dec 29, 2025	0.84	0.85	0.81	0.83	0.83	-	6,013,251
Dec 26, 2025	0.86	0.88	0.83	0.83	0.83	-4.60%	5,826,207
Dec 25, 2025	0.88	0.90	0.86	0.87	0.87	-1.14%	6,860,500
Dec 24, 2025	0.87	0.89	0.87	0.88	0.88	-	2,554,200
Dec 23, 2025	0.86	0.89	0.86	0.88	0.88	2.33%	5,097,200
Dec 22, 2025	0.85	0.87	0.85	0.86	0.86	1.18%	2,896,512
Dec 19, 2025	0.85	0.86	0.85	0.85	0.85	-	2,645,700
Dec 18, 2025	0.88	0.89	0.84	0.85	0.85	-3.41%	9,230,046
Dec 17, 2025	0.88	0.90	0.88	0.88	0.88	-	6,914,840