SG Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	1.53	1.61	1.53	1.59	1.59	3.92%	58,857,532
Jul 2, 2026	1.50	1.55	1.48	1.53	1.53	2.00%	43,448,953
Jul 1, 2026	1.48	1.51	1.47	1.50	1.50	2.04%	32,010,275
Jun 30, 2026	1.50	1.54	1.46	1.47	1.47	-1.34%	52,479,989
Jun 29, 2026	1.53	1.54	1.48	1.49	1.49	-2.61%	37,884,998
Jun 26, 2026	1.47	1.53	1.47	1.53	1.53	2.68%	32,559,694
Jun 25, 2026	1.55	1.55	1.49	1.49	1.49	-1.32%	66,945,606
Jun 24, 2026	1.43	1.51	1.41	1.51	1.51	6.34%	92,576,103
Jun 23, 2026	1.42	1.48	1.40	1.42	1.42	-1.39%	70,969,519
Jun 22, 2026	1.40	1.45	1.40	1.44	1.44	2.86%	53,308,429
Jun 19, 2026	1.37	1.43	1.36	1.40	1.40	2.94%	36,429,060
Jun 18, 2026	1.40	1.41	1.36	1.36	1.36	-2.86%	23,483,547
Jun 17, 2026	1.41	1.45	1.39	1.40	1.40	-	67,128,130
Jun 16, 2026	1.44	1.45	1.39	1.40	1.40	-2.78%	44,456,600
Jun 15, 2026	1.41	1.45	1.38	1.44	1.44	5.11%	96,959,527
Jun 12, 2026	1.37	1.38	1.33	1.37	1.37	1.48%	56,361,460
Jun 11, 2026	1.30	1.37	1.29	1.35	1.35	4.65%	77,684,430
Jun 10, 2026	1.37	1.39	1.29	1.29	1.29	-6.52%	108,626,649
Jun 9, 2026	1.46	1.47	1.36	1.38	1.38	-4.17%	102,952,519
Jun 8, 2026	1.50	1.54	1.42	1.44	1.44	-5.88%	90,931,111
Jun 5, 2026	1.61	1.61	1.51	1.53	1.53	-3.77%	77,504,000
Jun 4, 2026	1.42	1.71	1.41	1.59	1.59	17.78%	311,146,289
Jun 2, 2026	1.34	1.38	1.30	1.35	1.35	0.75%	50,392,699
May 29, 2026	1.26	1.40	1.26	1.34	1.34	7.20%	144,514,900
May 28, 2026	1.28	1.31	1.24	1.25	1.25	-2.34%	48,952,030
May 27, 2026	1.30	1.36	1.27	1.28	1.28	-2.29%	86,542,295
May 26, 2026	1.25	1.34	1.24	1.31	1.31	3.97%	127,453,798
May 25, 2026	1.26	1.27	1.21	1.26	1.26	0.80%	84,957,610
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