SGL Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	3.57	3.59	3.36	3.54	3.54	2.31%	145,453
Apr 20, 2026	3.49	3.53	3.41	3.46	3.46	2.37%	180,451
Apr 17, 2026	3.07	3.39	3.07	3.38	3.38	4.64%	431,996
Apr 16, 2026	3.16	3.42	3.06	3.23	3.23	8.03%	205,678
Apr 15, 2026	2.65	3.16	2.65	2.99	2.99	10.74%	404,186
Apr 13, 2026	2.82	2.82	2.50	2.70	2.70	-0.74%	69,043
Apr 10, 2026	2.83	2.83	2.63	2.72	2.72	-0.37%	118,770
Apr 9, 2026	2.70	2.84	2.63	2.73	2.73	1.11%	94,007
Apr 8, 2026	2.59	2.82	2.25	2.70	2.70	11.11%	173,251
Apr 7, 2026	2.37	2.60	2.03	2.43	2.43	5.65%	146,727
Apr 6, 2026	2.11	2.30	2.09	2.30	2.30	9.52%	117,257
Apr 2, 2026	2.14	2.16	1.89	2.10	2.10	-	124,270
Apr 1, 2026	1.97	2.16	1.87	2.10	2.10	6.60%	107,526
Mar 30, 2026	2.03	2.18	1.86	1.97	1.97	-0.51%	251,031
Mar 27, 2026	2.09	2.09	1.82	1.98	1.98	-2.94%	1,016,250
Mar 25, 2026	2.00	2.11	1.98	2.04	2.04	2.00%	209,341
Mar 24, 2026	2.13	2.13	1.97	2.00	2.00	-0.99%	450,633
Mar 23, 2026	2.18	2.45	2.00	2.02	2.02	-3.81%	195,337
Mar 20, 2026	2.10	2.23	1.83	2.10	2.10	2.44%	3,172,589
Mar 19, 2026	2.02	2.10	2.02	2.05	2.05	-	200,940
Mar 18, 2026	2.00	2.19	1.95	2.05	2.05	0.49%	157,535
Mar 17, 2026	1.96	2.22	1.96	2.04	2.04	2.00%	353,751
Mar 16, 2026	2.30	2.30	2.00	2.00	2.00	-2.44%	1,250,354
Mar 13, 2026	2.24	2.24	2.00	2.05	2.05	-6.39%	404,800
Mar 12, 2026	2.30	2.45	2.14	2.19	2.19	-2.23%	636,996
Mar 11, 2026	2.22	2.32	2.13	2.24	2.24	3.23%	372,709
Mar 10, 2026	2.22	2.22	2.12	2.17	2.17	3.83%	123,986
Mar 9, 2026	2.01	2.25	1.91	2.09	2.09	-6.28%	1,244,877
Mar 6, 2026	2.80	2.80	2.14	2.23	2.23	-16.48%	673,776
Mar 5, 2026	2.62	2.92	2.60	2.67	2.67	1.91%	184,680
Mar 4, 2026	2.67	2.72	2.48	2.62	2.62	-1.13%	157,738
Mar 2, 2026	2.65	2.73	2.51	2.65	2.65	-1.85%	218,399
Feb 27, 2026	2.75	2.78	2.65	2.70	2.70	-2.17%	90,346
Feb 26, 2026	2.66	2.79	2.66	2.76	2.76	-0.72%	22,243
Feb 25, 2026	2.77	2.80	2.62	2.78	2.78	0.72%	59,843
Feb 24, 2026	2.75	2.78	2.69	2.76	2.76	2.22%	60,407
Feb 23, 2026	2.81	2.84	2.60	2.70	2.70	-3.23%	74,207
Feb 20, 2026	2.84	2.84	2.74	2.79	2.79	-1.06%	59,690
Feb 19, 2026	2.85	2.89	2.72	2.82	2.82	0.71%	65,292
Feb 18, 2026	2.89	2.90	2.72	2.80	2.80	0.72%	212,147
Feb 17, 2026	2.70	2.93	2.56	2.78	2.78	4.12%	387,399
Feb 16, 2026	2.85	2.91	2.50	2.67	2.67	-7.29%	462,151
Feb 13, 2026	2.82	2.94	2.82	2.88	2.88	-0.69%	86,038
Feb 12, 2026	2.96	2.96	2.79	2.90	2.90	-0.68%	95,772
Feb 11, 2026	2.98	2.98	2.83	2.92	2.92	0.69%	31,419
Feb 10, 2026	2.99	3.09	2.88	2.90	2.90	-3.01%	117,749
Feb 9, 2026	2.98	3.00	2.70	2.99	2.99	0.67%	272,709
Feb 6, 2026	3.09	3.09	2.91	2.97	2.97	1.37%	16,807
Feb 5, 2026	3.19	3.19	2.80	2.93	2.93	-3.62%	304,797
Feb 4, 2026	3.04	3.30	2.56	3.04	3.04	2.01%	300,440