SGN Telecoms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.55	0.60	0.55	0.59	0.59	7.27%	9,507
Oct 22, 2026	0.54	0.55	0.54	0.55	0.55	3.77%	16,280
Oct 21, 2026	0.57	0.57	0.52	0.53	0.53	-7.02%	23,970
Oct 19, 2026	0.58	0.58	0.57	0.57	0.57	-3.39%	5,196
Oct 16, 2026	0.61	0.61	0.58	0.59	0.59	-3.28%	12,429
Oct 15, 2026	0.54	0.64	0.54	0.61	0.61	12.96%	19,712
Oct 14, 2026	0.54	0.55	0.53	0.54	0.54	-	60,098
Oct 13, 2026	0.54	0.54	0.53	0.54	0.54	-	38,562
Oct 12, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	6,090
Oct 9, 2026	0.57	0.57	0.53	0.55	0.55	-5.17%	9,520
Oct 8, 2026	0.57	0.58	0.53	0.58	0.58	-	55,205
Oct 7, 2026	0.55	0.59	0.55	0.58	0.58	7.41%	13,597
Oct 6, 2026	0.60	0.60	0.54	0.54	0.54	-10.00%	3,668
Oct 5, 2026	0.55	0.60	0.55	0.60	0.60	9.09%	35,795
Oct 1, 2026	0.55	0.57	0.55	0.55	0.55	-3.51%	5,483
Sep 30, 2026	0.62	0.62	0.57	0.57	0.57	-8.06%	13,063
Sep 29, 2026	0.63	0.63	0.62	0.62	0.62	8.77%	19,685
Sep 28, 2026	0.56	0.57	0.56	0.57	0.57	-	8,147
Sep 25, 2026	0.56	0.61	0.56	0.57	0.57	-	23,264
Sep 24, 2026	0.56	0.60	0.56	0.57	0.57	-	30,336
Sep 23, 2026	0.65	0.65	0.57	0.57	0.57	1.79%	65,381
Sep 22, 2026	0.56	0.65	0.56	0.56	0.56	-1.75%	20,001
Sep 21, 2026	0.62	0.66	0.57	0.57	0.57	-	80,791
Sep 18, 2026	0.58	0.58	0.57	0.57	0.57	-	4,740
Sep 17, 2026	0.59	0.62	0.57	0.57	0.57	-3.39%	48,489
Sep 16, 2026	0.49	0.59	0.49	0.59	0.59	3.51%	36,902
Sep 15, 2026	0.55	0.60	0.55	0.57	0.57	7.55%	64,330
Sep 11, 2026	0.62	0.62	0.53	0.53	0.53	-14.52%	8,864
Sep 10, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	24,532
Sep 9, 2026	0.56	0.66	0.56	0.64	0.64	16.36%	28,804
Sep 8, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	15,328
Sep 7, 2026	0.58	0.58	0.57	0.57	0.57	-	58,706
Sep 4, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	9,034
Sep 3, 2026	0.60	0.60	0.60	0.60	0.60	-	21,811
Sep 2, 2026	0.64	0.64	0.60	0.60	0.60	-6.25%	46,014
Sep 1, 2026	0.65	0.65	0.60	0.64	0.64	-3.03%	74,266
Aug 31, 2026	0.68	0.68	0.66	0.66	0.66	15.79%	111,490
Aug 28, 2026	0.57	0.57	0.53	0.57	0.57	-	17,954
Aug 27, 2026	0.58	0.67	0.57	0.57	0.57	-	52,555
Aug 26, 2026	0.63	0.63	0.56	0.57	0.57	-9.52%	1,320
Aug 25, 2026	0.68	0.68	0.63	0.63	0.63	10.53%	30,642
Aug 24, 2026	0.56	0.65	0.56	0.57	0.57	-	12,216
Aug 21, 2026	0.60	0.60	0.56	0.57	0.57	-5.00%	13,117
Aug 20, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	59,036
Aug 19, 2026	0.63	0.63	0.62	0.63	0.63	1.61%	4,390
Aug 18, 2026	0.62	0.62	0.60	0.62	0.62	-	23,664
Aug 17, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	6,686
Aug 14, 2026	0.72	0.72	0.62	0.63	0.63	5.00%	69,626
Aug 13, 2026	0.60	0.61	0.60	0.60	0.60	1.69%	5,422
Aug 12, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	33,550