SGL Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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