SGL Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	2.24	2.28	2.23	2.26	2.26	-3.42%	14,990
Oct 5, 2026	2.25	2.35	2.19	2.34	2.34	1.74%	14,094
Oct 1, 2026	2.31	2.50	2.30	2.30	2.30	-4.96%	34,040
Sep 30, 2026	2.36	2.42	2.22	2.42	2.42	3.86%	55,925
Sep 29, 2026	2.34	2.34	2.33	2.33	2.33	-4.90%	4,135
Sep 28, 2026	2.47	2.47	2.25	2.45	2.45	3.81%	13,616
Sep 25, 2026	2.31	2.42	2.30	2.36	2.36	-2.48%	16,478
Sep 24, 2026	2.50	2.50	2.35	2.42	2.42	-2.02%	17,709
Sep 23, 2026	2.32	2.50	2.31	2.47	2.47	2.49%	18,833
Sep 22, 2026	2.57	2.57	2.33	2.41	2.41	-1.63%	17,004
Sep 21, 2026	2.42	2.48	2.39	2.45	2.45	-2.39%	13,730
Sep 18, 2026	2.50	2.59	2.37	2.51	2.51	1.62%	8,967
Sep 17, 2026	2.44	2.49	2.40	2.47	2.47	1.23%	5,457
Sep 16, 2026	2.40	2.49	2.29	2.44	2.44	1.67%	4,902
Sep 15, 2026	2.40	2.54	2.38	2.40	2.40	-4.00%	41,066
Sep 11, 2026	2.47	2.50	2.39	2.50	2.50	-0.40%	14,665
Sep 10, 2026	2.45	2.55	2.40	2.51	2.51	2.87%	7,401
Sep 9, 2026	2.52	2.52	2.42	2.44	2.44	-2.79%	4,643
Sep 8, 2026	2.55	2.58	2.44	2.51	2.51	-1.57%	37,610
Sep 7, 2026	2.51	2.58	2.40	2.55	2.55	1.59%	24,247
Sep 4, 2026	2.50	2.53	2.33	2.51	2.51	2.45%	29,316
Sep 3, 2026	2.32	2.45	2.26	2.45	2.45	4.70%	17,279
Sep 2, 2026	2.44	2.44	2.28	2.34	2.34	-2.50%	13,288
Sep 1, 2026	2.45	2.45	2.28	2.40	2.40	1.69%	8,053
Aug 31, 2026	2.46	2.48	2.30	2.36	2.36	-2.48%	18,508
Aug 28, 2026	2.34	2.44	2.34	2.42	2.42	3.86%	21,077
Aug 27, 2026	2.43	2.43	2.28	2.33	2.33	-0.85%	2,809
Aug 26, 2026	2.52	2.52	2.35	2.35	2.35	-4.86%	84,541
Aug 25, 2026	2.57	2.57	2.45	2.47	2.47	-3.89%	46,360
Aug 24, 2026	2.52	2.60	2.39	2.57	2.57	3.21%	135,791
Aug 21, 2026	2.46	2.55	2.38	2.49	2.49	2.47%	8,162
Aug 20, 2026	2.46	2.49	2.37	2.43	2.43	-2.41%	49,599
Aug 19, 2026	2.45	2.49	2.30	2.49	2.49	4.62%	28,525
Aug 18, 2026	2.58	2.60	2.38	2.38	2.38	-4.80%	77,660
Aug 17, 2026	2.57	2.69	2.49	2.50	2.50	-4.58%	30,905
Aug 14, 2026	2.73	2.78	2.59	2.62	2.62	-3.68%	77,128
Aug 13, 2026	2.69	2.73	2.54	2.72	2.72	3.42%	156,400
Aug 12, 2026	2.41	2.65	2.41	2.63	2.63	3.95%	44,009
Aug 11, 2026	2.70	2.70	2.50	2.53	2.53	-3.80%	85,608
Aug 10, 2026	2.61	2.77	2.55	2.63	2.63	-1.50%	49,825
Aug 7, 2026	2.81	2.81	2.64	2.67	2.67	-2.91%	26,176
Aug 6, 2026	2.78	2.78	2.62	2.75	2.75	-	88,771
Aug 5, 2026	2.76	2.77	2.62	2.75	2.75	-	33,200
Aug 4, 2026	2.74	2.90	2.66	2.75	2.75	-1.79%	49,155
Aug 3, 2026	2.69	2.80	2.57	2.80	2.80	4.09%	39,950
Jul 31, 2026	2.70	2.70	2.60	2.69	2.69	1.51%	24,311
Jul 30, 2026	2.55	2.65	2.55	2.65	2.65	1.92%	69,148
Jul 29, 2026	2.60	2.60	2.50	2.60	2.60	1.96%	87,099
Jul 28, 2026	2.55	2.65	2.55	2.55	2.55	-1.92%	130,925
Jul 27, 2026	2.65	2.65	2.60	2.60	2.60	-1.89%	13,687