SGN Telecoms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.70	0.70	0.64	0.64	0.64	-4.48%	313,871
Jan 22, 2026	0.62	0.68	0.62	0.67	0.67	3.08%	244,003
Jan 21, 2026	0.66	0.66	0.65	0.65	0.65	-4.41%	33,005
Jan 20, 2026	0.71	0.71	0.68	0.68	0.68	-4.23%	55,412
Jan 19, 2026	0.74	0.74	0.71	0.71	0.71	-4.05%	46,729
Jan 16, 2026	0.74	0.76	0.70	0.74	0.74	1.37%	237,235
Jan 14, 2026	0.74	0.77	0.72	0.73	0.73	-2.67%	82,476
Jan 13, 2026	0.79	0.79	0.73	0.75	0.75	-1.32%	112,520
Jan 12, 2026	0.75	0.77	0.72	0.76	0.76	1.33%	82,305
Jan 9, 2026	0.77	0.79	0.74	0.75	0.75	-2.60%	59,583
Jan 8, 2026	0.79	0.79	0.74	0.77	0.77	-	119,535
Jan 7, 2026	0.72	0.77	0.72	0.77	0.77	2.67%	60,236
Jan 6, 2026	0.78	0.80	0.74	0.75	0.75	-2.60%	65,088
Jan 5, 2026	0.77	0.78	0.74	0.77	0.77	-	35,460
Jan 2, 2026	0.79	0.79	0.74	0.77	0.77	-	36,894
Jan 1, 2026	0.75	0.79	0.75	0.77	0.77	-	45,997
Dec 31, 2025	0.72	0.78	0.72	0.77	0.77	2.67%	31,962
Dec 30, 2025	0.78	0.80	0.74	0.75	0.75	-2.60%	70,882
Dec 29, 2025	0.73	0.77	0.71	0.77	0.77	4.05%	148,981
Dec 26, 2025	0.74	0.77	0.74	0.74	0.74	-3.90%	69,349
Dec 24, 2025	0.75	0.81	0.75	0.77	0.77	-1.28%	127,656
Dec 23, 2025	0.78	0.80	0.74	0.78	0.78	1.30%	91,942
Dec 22, 2025	0.78	0.80	0.74	0.77	0.77	-	115,374
Dec 19, 2025	0.72	0.78	0.72	0.77	0.77	2.67%	266,779
Dec 18, 2025	0.75	0.75	0.75	0.75	0.75	-3.85%	25,064
Dec 17, 2025	0.82	0.82	0.76	0.78	0.78	-1.27%	294,711
Dec 16, 2025	0.79	0.79	0.79	0.79	0.79	3.95%	40,751
Dec 15, 2025	0.76	0.76	0.76	0.76	0.76	4.11%	17,676
Dec 12, 2025	0.73	0.73	0.73	0.73	0.73	4.29%	14,891
Dec 11, 2025	0.70	0.70	0.70	0.70	0.70	4.48%	121,579
Dec 10, 2025	0.67	0.67	0.67	0.67	0.67	4.69%	39,651
Dec 9, 2025	0.65	0.66	0.64	0.64	0.64	-4.48%	69,100
Dec 8, 2025	0.69	0.69	0.67	0.67	0.67	-4.29%	14,669
Dec 4, 2025	0.70	0.70	0.70	0.70	0.70	-4.11%	13,927
Dec 3, 2025	0.74	0.74	0.73	0.73	0.73	-3.95%	7,347
Dec 2, 2025	0.79	0.79	0.76	0.76	0.76	-3.80%	1,026
Dec 1, 2025	0.74	0.79	0.73	0.79	0.79	3.95%	89,236
Nov 28, 2025	0.78	0.78	0.76	0.76	0.76	-5.00%	2,761
Nov 27, 2025	0.77	0.80	0.74	0.80	0.80	3.90%	36,179
Nov 26, 2025	0.74	0.77	0.74	0.77	0.77	4.05%	252
Nov 25, 2025	0.68	0.74	0.68	0.74	0.74	4.23%	19,616
Nov 24, 2025	0.71	0.77	0.71	0.71	0.71	-4.05%	44,625
Nov 21, 2025	0.72	0.74	0.72	0.74	0.74	-	12,215
Nov 20, 2025	0.74	0.74	0.74	0.74	0.74	-3.90%	1,235
Nov 18, 2025	0.73	0.79	0.73	0.77	0.77	1.32%	169,599
Nov 17, 2025	0.76	0.76	0.76	0.76	0.76	-3.80%	14,542
Nov 14, 2025	0.79	0.79	0.79	0.79	0.79	-4.82%	7,044
Nov 13, 2025	0.83	0.83	0.83	0.83	0.83	-4.60%	3,380
Nov 12, 2025	0.87	0.87	0.87	0.87	0.87	-4.40%	14,212
Nov 11, 2025	0.91	0.91	0.91	0.91	0.91	-4.21%	2,049