SGN Telecoms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.67	0.67	0.64	0.64	0.64	-4.48%	33,192
Mar 5, 2026	0.67	0.67	0.62	0.67	0.67	4.69%	43,452
Mar 4, 2026	0.68	0.68	0.64	0.64	0.64	-4.48%	138,989
Mar 2, 2026	0.71	0.73	0.67	0.67	0.67	-4.29%	102,528
Feb 27, 2026	0.70	0.70	0.68	0.70	0.70	4.48%	206,344
Feb 26, 2026	0.65	0.67	0.65	0.67	0.67	4.69%	35,443
Feb 25, 2026	0.66	0.68	0.63	0.64	0.64	-1.54%	15,775
Feb 24, 2026	0.65	0.67	0.65	0.65	0.65	1.56%	131,664
Feb 23, 2026	0.69	0.69	0.64	0.64	0.64	-4.48%	24,984
Feb 20, 2026	0.68	0.68	0.65	0.67	0.67	-1.47%	31,707
Feb 19, 2026	0.69	0.69	0.65	0.68	0.68	-	23,961
Feb 18, 2026	0.68	0.69	0.63	0.68	0.68	3.03%	33,963
Feb 17, 2026	0.64	0.69	0.64	0.66	0.66	-1.49%	36,311
Feb 16, 2026	0.70	0.70	0.66	0.67	0.67	-2.90%	52,483
Feb 13, 2026	0.70	0.70	0.67	0.69	0.69	-1.43%	29,777
Feb 12, 2026	0.69	0.71	0.69	0.70	0.70	-2.78%	45,285
Feb 11, 2026	0.75	0.75	0.72	0.72	0.72	-4.00%	34,351
Feb 10, 2026	0.78	0.78	0.75	0.75	0.75	-3.85%	40,835
Feb 9, 2026	0.78	0.78	0.76	0.78	0.78	4.00%	61,639
Feb 6, 2026	0.73	0.75	0.70	0.75	0.75	4.17%	108,651
Feb 5, 2026	0.72	0.72	0.66	0.72	0.72	4.35%	141,876
Feb 4, 2026	0.68	0.69	0.63	0.69	0.69	4.55%	118,077
Feb 3, 2026	0.63	0.66	0.60	0.66	0.66	4.76%	100,076
Feb 2, 2026	0.67	0.68	0.63	0.63	0.63	-4.55%	55,386
Feb 1, 2026	0.67	0.67	0.65	0.66	0.66	1.54%	24,905
Jan 30, 2026	0.62	0.65	0.60	0.65	0.65	4.84%	84,969
Jan 29, 2026	0.61	0.63	0.57	0.62	0.62	3.33%	97,717
Jan 28, 2026	0.61	0.64	0.58	0.60	0.60	-1.64%	111,446
Jan 27, 2026	0.65	0.65	0.61	0.61	0.61	-4.69%	82,210
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