SG Mart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	678.00	678.00	621.30	643.00	643.00	-1.11%	95,291
Jul 14, 2026	621.00	682.00	605.00	650.20	650.20	4.33%	2,557,723
Jul 13, 2026	666.80	666.80	620.00	623.20	623.20	-5.16%	28,305
Jul 10, 2026	660.45	679.30	654.00	657.10	657.10	-0.96%	16,308
Jul 9, 2026	673.20	689.00	657.20	663.50	663.50	-0.90%	66,755
Jul 8, 2026	595.05	685.95	590.10	669.55	669.55	11.55%	534,406
Jul 7, 2026	604.20	604.20	586.00	600.25	600.25	0.08%	434,525
Jul 6, 2026	596.00	611.05	596.00	599.75	599.75	-0.40%	19,047
Jul 3, 2026	604.05	612.05	596.30	602.15	602.15	0.01%	5,311
Jul 2, 2026	612.25	622.00	602.00	602.10	602.10	-1.03%	27,509
Jul 1, 2026	594.00	627.00	590.00	608.35	608.35	2.93%	11,466
Jun 30, 2026	588.60	596.45	577.55	591.05	591.05	0.60%	2,846
Jun 29, 2026	581.80	596.20	581.75	587.55	587.55	0.56%	4,190
Jun 25, 2026	607.95	607.95	582.75	584.30	584.30	-0.65%	3,019
Jun 24, 2026	601.05	601.05	578.60	588.10	588.10	-1.28%	8,263
Jun 23, 2026	599.25	606.80	591.00	595.70	595.70	0.69%	7,942
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