SG Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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