SGL Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.16	2.16	2.01	2.12	2.12	-1.40%	27,957
Nov 8, 2026	2.13	2.34	2.00	2.15	2.15	0.94%	6,130
Nov 6, 2026	2.08	2.24	2.03	2.13	2.13	-4.91%	49,318
Nov 5, 2026	2.18	2.35	2.13	2.24	2.24	2.75%	48,056
Nov 4, 2026	2.02	2.30	2.02	2.18	2.18	2.35%	27,088
Nov 3, 2026	2.00	2.15	2.00	2.13	2.13	-0.47%	942
Nov 2, 2026	2.19	2.19	2.01	2.14	2.14	0.94%	17,809
Oct 30, 2026	2.14	2.26	1.96	2.12	2.12	-1.40%	6,262
Oct 29, 2026	2.07	2.35	2.00	2.15	2.15	-0.46%	18,506
Oct 28, 2026	2.11	2.25	2.02	2.16	2.16	0.93%	8,324
Oct 27, 2026	1.96	2.15	1.94	2.14	2.14	9.18%	6,402
Oct 26, 2026	2.06	2.18	1.96	1.96	1.96	-4.85%	5,569
Oct 23, 2026	2.02	2.14	1.90	2.06	2.06	-1.44%	13,086
Oct 22, 2026	2.03	2.09	2.02	2.09	2.09	-	3,355
Oct 21, 2026	2.14	2.24	2.08	2.09	2.09	-9.13%	19,054
Oct 19, 2026	2.16	2.39	2.11	2.30	2.30	-1.71%	55,147
Oct 16, 2026	2.38	2.38	2.25	2.34	2.34	-3.70%	3,393
Oct 15, 2026	2.47	2.49	2.39	2.43	2.43	-2.41%	6,516
Oct 14, 2026	2.50	2.50	2.38	2.49	2.49	2.47%	8,904
Oct 13, 2026	2.39	2.58	2.22	2.43	2.43	-0.41%	69,633
Oct 12, 2026	2.39	2.54	2.25	2.44	2.44	4.27%	12,667
Oct 9, 2026	2.28	2.50	2.17	2.34	2.34	2.63%	128,376
Oct 8, 2026	2.30	2.34	2.12	2.28	2.28	2.70%	3,935
Oct 7, 2026	2.27	2.34	2.17	2.22	2.22	-1.77%	4,625
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