SG Mart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	502.60	530.95	502.60	525.20	525.20	4.66%	18,585
Apr 7, 2026	492.05	509.85	492.05	501.80	501.80	-0.54%	2,737
Apr 6, 2026	505.00	513.80	499.55	504.50	504.50	0.15%	11,589
Apr 2, 2026	495.00	514.05	476.00	503.75	503.75	0.70%	29,069
Apr 1, 2026	470.30	505.85	470.30	500.25	500.25	7.85%	50,652
Mar 30, 2026	508.00	508.00	460.85	463.85	463.85	-7.02%	30,664
Mar 27, 2026	481.95	505.00	468.05	498.85	498.85	3.72%	104,427
Mar 25, 2026	467.30	483.00	458.00	480.95	480.95	4.18%	41,486
Mar 24, 2026	446.00	464.95	445.15	461.65	461.65	3.81%	520,912
Mar 23, 2026	432.10	458.20	418.00	444.70	444.70	2.54%	614,283
Mar 20, 2026	440.15	446.00	431.70	433.70	433.70	-0.42%	6,031
Mar 19, 2026	425.10	447.10	425.10	435.55	435.55	-1.17%	24,722
Mar 18, 2026	428.25	449.90	428.25	440.70	440.70	1.09%	11,355
Mar 17, 2026	426.85	439.40	426.80	435.95	435.95	-0.45%	11,949
Mar 16, 2026	451.00	453.35	431.10	437.90	437.90	-2.94%	14,535
Mar 13, 2026	458.50	459.95	444.95	451.15	451.15	-1.50%	18,090
Mar 12, 2026	454.90	461.00	433.95	458.00	458.00	2.75%	23,934
Mar 11, 2026	447.60	463.70	444.35	445.75	445.75	-0.41%	35,169
Mar 10, 2026	456.70	459.15	445.80	447.60	447.60	0.03%	9,673
Mar 9, 2026	431.90	454.85	421.00	447.45	447.45	0.19%	20,453
Mar 6, 2026	461.15	461.15	441.30	446.60	446.60	-3.19%	7,673
Mar 5, 2026	461.05	474.90	456.25	461.30	461.30	0.56%	18,887
Mar 4, 2026	466.95	470.00	457.15	458.75	458.75	-2.81%	13,748
Mar 2, 2026	441.35	478.95	441.35	472.00	472.00	2.32%	36,790
Feb 27, 2026	448.00	477.95	443.85	461.30	461.30	3.37%	42,924
Feb 26, 2026	435.60	448.00	435.60	446.25	446.25	2.47%	16,784
Feb 25, 2026	433.00	446.10	429.45	435.50	435.50	1.11%	24,312
Feb 24, 2026	429.15	436.00	425.35	430.70	430.70	-0.49%	10,770
Feb 23, 2026	441.00	442.50	430.00	432.80	432.80	-1.85%	15,885