SGL Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	3.00	3.13	2.95	3.11	3.11	2.98%	49,927
May 12, 2026	3.27	3.27	3.00	3.02	3.02	-3.82%	69,339
May 11, 2026	3.15	3.23	3.14	3.14	3.14	-4.85%	63,987
May 8, 2026	3.46	3.56	3.30	3.30	3.30	-4.90%	114,501
May 7, 2026	3.50	3.60	3.31	3.47	3.47	-0.29%	94,039
May 6, 2026	3.44	3.66	3.34	3.48	3.48	-0.85%	125,806
May 5, 2026	3.69	3.69	3.41	3.51	3.51	-1.96%	65,428
May 4, 2026	3.48	3.63	3.36	3.58	3.58	2.29%	132,852
Apr 30, 2026	3.64	3.75	3.46	3.50	3.50	-3.85%	93,589
Apr 29, 2026	3.55	3.90	3.55	3.64	3.64	-2.41%	207,586
Apr 28, 2026	3.74	3.99	3.73	3.73	3.73	-4.85%	170,580
Apr 27, 2026	4.06	4.18	3.86	3.92	3.92	-2.97%	132,052
Apr 24, 2026	4.03	4.05	3.75	4.04	4.04	4.66%	384,947
Apr 23, 2026	3.89	3.89	3.71	3.86	3.86	4.04%	149,230
Apr 22, 2026	3.71	3.71	3.50	3.71	3.71	4.80%	166,033
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