SG Mart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	592.05	610.70	587.00	591.60	591.60	-1.10%	10,755
Jun 19, 2026	586.95	601.35	580.85	598.20	598.20	1.73%	11,554
Jun 18, 2026	583.95	608.20	583.95	588.00	588.00	0.72%	5,463
Jun 17, 2026	589.30	592.00	583.00	583.80	583.80	-0.72%	16,242
Jun 16, 2026	605.10	605.10	585.15	588.05	588.05	-0.93%	9,502
Jun 15, 2026	609.30	610.95	590.65	593.55	593.55	0.09%	5,735
Jun 12, 2026	587.30	595.65	574.25	593.00	593.00	2.50%	10,581
Jun 11, 2026	581.05	597.65	575.00	578.55	578.55	-2.75%	6,407
Jun 10, 2026	619.45	625.00	588.40	594.90	594.90	-3.96%	17,265
Jun 9, 2026	570.55	626.85	570.55	619.45	619.45	7.01%	23,953
Jun 8, 2026	564.60	582.10	564.55	578.85	578.85	0.70%	2,719
Jun 5, 2026	581.15	590.35	574.00	574.80	574.80	-0.26%	3,324
Jun 4, 2026	569.95	582.50	566.25	576.30	576.30	0.98%	4,509
Jun 3, 2026	625.95	625.95	561.00	570.70	570.70	-0.89%	8,005
Jun 2, 2026	572.05	584.55	562.10	575.80	575.80	0.37%	11,627
Jun 1, 2026	587.70	591.10	570.00	573.65	573.65	-2.79%	7,664
May 29, 2026	603.50	604.75	585.25	590.10	590.10	-1.89%	9,794
May 27, 2026	597.70	609.55	597.70	601.45	601.45	-0.41%	31,389
May 26, 2026	611.00	617.25	603.00	603.90	603.90	-1.68%	6,679
May 25, 2026	629.85	629.85	610.55	614.20	614.20	-0.90%	5,420
May 22, 2026	619.95	628.00	612.65	619.75	619.75	0.29%	5,503
May 21, 2026	659.95	659.95	612.40	617.95	617.95	0.28%	23,525
May 20, 2026	602.80	624.65	596.30	616.25	616.25	2.32%	20,649
May 19, 2026	587.00	634.00	582.40	602.30	602.30	2.87%	51,646
May 18, 2026	599.50	599.50	575.00	585.50	585.50	-2.18%	17,612
May 15, 2026	597.05	615.00	591.65	598.55	598.55	-0.75%	14,491
May 14, 2026	559.45	604.75	559.45	603.05	603.05	0.70%	10,222
May 13, 2026	605.95	610.00	590.60	598.85	598.85	0.73%	17,254
May 12, 2026	599.80	607.00	586.05	594.50	594.50	-1.88%	17,867
May 11, 2026	611.35	611.35	561.00	605.90	605.90	1.16%	36,759
May 8, 2026	555.00	617.75	555.00	598.95	598.95	7.45%	467,094
May 7, 2026	548.50	567.40	535.00	557.40	557.40	2.33%	15,868
May 6, 2026	539.80	548.80	525.30	544.70	544.70	2.29%	15,501
May 5, 2026	540.05	546.00	521.65	532.50	532.50	-4.60%	40,744
May 4, 2026	571.35	589.95	537.70	558.20	558.20	-2.19%	22,003
Apr 30, 2026	562.30	583.40	551.25	570.70	570.70	2.85%	34,490
Apr 29, 2026	559.85	563.30	548.00	554.90	554.90	0.88%	15,815
Apr 28, 2026	553.45	556.65	543.00	550.05	550.05	-0.11%	5,388
Apr 27, 2026	559.85	565.00	542.10	550.65	550.65	1.50%	12,084
Apr 24, 2026	543.10	549.30	538.95	542.50	542.50	-0.44%	9,432
Apr 23, 2026	522.45	549.20	522.45	544.90	544.90	0.13%	9,275
Apr 22, 2026	549.80	560.15	542.80	544.20	544.20	-0.89%	19,786
Apr 21, 2026	533.10	553.80	528.25	549.10	549.10	2.80%	14,083
Apr 20, 2026	533.05	570.95	528.05	534.15	534.15	-2.54%	45,626
Apr 17, 2026	543.65	558.95	543.65	548.05	548.05	-0.58%	4,923
Apr 16, 2026	564.00	564.00	546.70	551.25	551.25	-0.78%	60,275
Apr 15, 2026	550.05	568.00	550.05	555.60	555.60	1.64%	12,171
Apr 13, 2026	535.95	549.60	527.50	546.65	546.65	1.23%	17,012
Apr 10, 2026	548.75	572.00	534.20	540.00	540.00	2.06%	33,702
Apr 9, 2026	515.25	537.95	514.90	529.10	529.10	0.74%	11,424