SGL Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.60	2.65	2.55	2.65	2.65	1.92%	34,493
Jul 23, 2026	2.65	2.65	2.60	2.60	2.60	-1.89%	14,849
Jul 22, 2026	2.65	2.65	2.65	2.65	2.65	-1.85%	21,868
Jul 21, 2026	2.70	2.70	2.70	2.70	2.70	-1.82%	19,369
Jul 20, 2026	2.70	2.75	2.70	2.75	2.75	1.85%	14,257
Jul 17, 2026	2.69	2.70	2.69	2.70	2.70	1.89%	45,822
Jul 16, 2026	2.55	2.65	2.55	2.65	2.65	1.92%	103,727
Jul 15, 2026	2.60	2.60	2.60	2.60	2.60	-1.89%	5,087
Jul 14, 2026	2.65	2.65	2.65	2.65	2.65	-1.85%	30,667
Jul 13, 2026	2.70	2.70	2.70	2.70	2.70	-1.82%	29,114
Jul 10, 2026	2.75	2.75	2.75	2.75	2.75	-1.79%	41,336
Jul 9, 2026	2.84	2.84	2.80	2.80	2.80	-1.75%	1,072
Jul 8, 2026	2.85	2.85	2.85	2.85	2.85	-1.72%	1,799
Jul 7, 2026	2.80	2.90	2.80	2.90	2.90	1.75%	20,718
Jul 6, 2026	2.88	2.88	2.85	2.85	2.85	-1.72%	1,059
Jul 3, 2026	2.80	2.90	2.80	2.90	2.90	1.75%	25,421
Jul 2, 2026	2.85	2.88	2.85	2.85	2.85	-1.72%	49,183
Jul 1, 2026	2.90	2.90	2.90	2.90	2.90	-1.69%	3,178
Jun 30, 2026	2.95	2.95	2.95	2.95	2.95	-1.99%	7,040
Jun 29, 2026	3.05	3.05	3.01	3.01	3.01	-1.95%	9,578
Jun 25, 2026	2.96	3.07	2.96	3.07	3.07	1.66%	28,862
Jun 24, 2026	3.08	3.08	3.02	3.02	3.02	-1.95%	22,048
Jun 23, 2026	3.15	3.15	2.98	3.08	3.08	2.67%	127,799
Jun 22, 2026	2.98	3.00	2.80	3.00	3.00	4.90%	142,509
Jun 19, 2026	2.79	2.90	2.65	2.86	2.86	3.25%	118,019
Jun 18, 2026	2.75	2.79	2.60	2.77	2.77	4.14%	119,003
Jun 17, 2026	2.66	2.68	2.47	2.66	2.66	3.50%	172,114
Jun 16, 2026	2.59	2.63	2.46	2.57	2.57	1.58%	220,708
Jun 15, 2026	2.65	2.65	2.47	2.53	2.53	-2.32%	149,694
Jun 12, 2026	2.62	2.62	2.49	2.59	2.59	-1.15%	91,960
Jun 11, 2026	2.72	2.72	2.51	2.62	2.62	-0.76%	177,980
Jun 10, 2026	2.73	2.73	2.60	2.64	2.64	0.76%	58,663
Jun 9, 2026	2.69	2.75	2.55	2.62	2.62	-0.76%	112,257
Jun 8, 2026	2.76	2.76	2.64	2.64	2.64	-4.35%	36,843
Jun 5, 2026	2.65	2.78	2.58	2.76	2.76	2.22%	60,317
Jun 4, 2026	2.72	2.78	2.60	2.70	2.70	-0.74%	75,057
Jun 3, 2026	2.89	2.89	2.69	2.72	2.72	-3.89%	51,844
Jun 2, 2026	2.81	2.85	2.78	2.83	2.83	-3.08%	36,938
Jun 1, 2026	2.95	2.95	2.79	2.92	2.92	1.04%	17,789
May 29, 2026	2.97	2.97	2.76	2.89	2.89	0.70%	83,249
May 27, 2026	2.98	2.98	2.79	2.87	2.87	-2.05%	164,212
May 26, 2026	3.03	3.03	2.85	2.93	2.93	-1.68%	59,466
May 25, 2026	3.10	3.19	2.93	2.98	2.98	-3.25%	172,240
May 22, 2026	2.92	3.10	2.92	3.08	3.08	1.32%	44,072
May 21, 2026	2.98	3.11	2.88	3.04	3.04	2.01%	62,328
May 20, 2026	2.97	3.01	2.80	2.98	2.98	1.36%	163,787
May 19, 2026	3.14	3.14	2.94	2.94	2.94	-4.85%	62,537
May 18, 2026	3.00	3.14	2.95	3.09	3.09	-	47,118
May 15, 2026	3.21	3.21	2.93	3.09	3.09	0.98%	90,872
May 14, 2026	3.13	3.22	2.96	3.06	3.06	-1.61%	78,169