SG Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	1.22	1.26	1.20	1.25	1.25	3.31%	74,159,160
May 21, 2026	1.24	1.27	1.20	1.21	1.21	-0.82%	71,942,537
May 20, 2026	1.29	1.29	1.17	1.22	1.22	-5.43%	114,160,770
May 19, 2026	1.16	1.30	1.16	1.29	1.29	13.16%	178,418,300
May 18, 2026	1.15	1.21	1.11	1.14	1.14	-	93,108,810
May 15, 2026	1.01	1.19	0.99	1.14	1.14	21.28%	171,662,100
May 14, 2026	0.92	0.95	0.92	0.94	0.94	1.08%	8,344,369
May 13, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	6,021,680
May 12, 2026	0.94	0.95	0.91	0.92	0.92	-1.08%	5,469,310
May 11, 2026	0.94	0.96	0.92	0.93	0.93	-1.06%	9,725,507
May 8, 2026	0.93	0.96	0.93	0.94	0.94	-	11,745,910
May 7, 2026	0.93	0.97	0.91	0.94	0.94	1.08%	18,323,050
May 6, 2026	0.89	0.95	0.88	0.93	0.93	4.49%	18,048,180
May 5, 2026	0.89	0.92	0.86	0.89	0.89	-	13,576,670
Apr 30, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	7,266,613
Apr 29, 2026	0.91	0.92	0.89	0.90	0.90	-1.10%	19,392,310
Apr 28, 2026	0.86	0.94	0.85	0.91	0.91	7.06%	38,351,490
Apr 27, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	3,271,851
Apr 24, 2026	0.83	0.87	0.83	0.86	0.86	3.61%	7,755,020
Apr 23, 2026	0.86	0.87	0.83	0.83	0.83	-3.49%	5,005,559
Apr 22, 2026	0.88	0.88	0.86	0.86	0.86	-2.27%	3,389,401
Apr 21, 2026	0.84	0.88	0.84	0.88	0.88	4.76%	9,712,868
Apr 20, 2026	0.83	0.86	0.83	0.84	0.84	1.20%	5,581,767
Apr 17, 2026	0.83	0.84	0.81	0.83	0.83	-	7,167,755
Apr 16, 2026	0.84	0.86	0.83	0.83	0.83	-1.19%	10,668,390
Apr 10, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	2,264,987
Apr 9, 2026	0.86	0.86	0.83	0.83	0.83	-3.49%	5,200,811
Apr 8, 2026	0.85	0.87	0.85	0.86	0.86	3.61%	8,360,762
Apr 7, 2026	0.83	0.85	0.82	0.83	0.83	-	3,114,328
Apr 3, 2026	0.85	0.85	0.83	0.83	0.83	-1.19%	3,691,405
Apr 2, 2026	0.85	0.86	0.84	0.84	0.84	-2.33%	6,369,651
Apr 1, 2026	0.86	0.88	0.85	0.86	0.86	1.18%	11,040,710
Mar 31, 2026	0.87	0.88	0.84	0.85	0.85	-	8,700,373
Mar 30, 2026	0.82	0.86	0.81	0.85	0.85	3.66%	11,071,110
Mar 27, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	2,370,873
Mar 26, 2026	0.84	0.85	0.81	0.83	0.83	-2.35%	5,945,748
Mar 25, 2026	0.83	0.87	0.83	0.85	0.85	3.66%	9,280,677
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