SGN Telecoms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.53	0.57	0.53	0.57	0.57	-1.72%	16,729
Jun 17, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	19,300
Jun 16, 2026	0.62	0.62	0.56	0.57	0.57	-8.06%	15,831
Jun 15, 2026	0.64	0.64	0.55	0.62	0.62	-3.13%	43,418
Jun 12, 2026	0.60	0.65	0.60	0.64	0.64	6.67%	37,255
Jun 11, 2026	0.60	0.60	0.60	0.60	0.60	-6.25%	51,592
Jun 10, 2026	0.59	0.64	0.59	0.64	0.64	6.67%	41,135
Jun 9, 2026	0.60	0.60	0.60	0.60	0.60	3.45%	80,451
Jun 8, 2026	0.55	0.63	0.55	0.58	0.58	5.45%	63,826
Jun 5, 2026	0.60	0.60	0.55	0.55	0.55	-9.84%	5,718
Jun 4, 2026	0.59	0.62	0.54	0.61	0.61	3.39%	23,673
Jun 3, 2026	0.59	0.59	0.59	0.59	0.59	-	9,951
Jun 2, 2026	0.60	0.60	0.54	0.59	0.59	-1.67%	22,558
Jun 1, 2026	0.57	0.60	0.52	0.60	0.60	5.26%	32,638
May 29, 2026	0.52	0.57	0.52	0.57	0.57	9.62%	26,458
May 27, 2026	0.55	0.55	0.51	0.52	0.52	-5.45%	15,920
May 26, 2026	0.55	0.57	0.55	0.55	0.55	-	19,085
May 25, 2026	0.52	0.55	0.52	0.55	0.55	-1.79%	16,173
May 22, 2026	0.56	0.56	0.52	0.56	0.56	-	9,676
May 21, 2026	0.52	0.56	0.51	0.56	0.56	7.69%	30,927
May 20, 2026	0.51	0.53	0.51	0.52	0.52	-7.14%	351,113
May 19, 2026	0.59	0.59	0.56	0.56	0.56	-5.08%	15,817
May 18, 2026	0.57	0.59	0.52	0.59	0.59	3.51%	108,006
May 15, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	10,111
May 14, 2026	0.58	0.58	0.58	0.58	0.58	-	9,262
May 13, 2026	0.57	0.58	0.57	0.58	0.58	3.57%	5,644
May 12, 2026	0.58	0.58	0.53	0.56	0.56	-3.45%	25,575
May 11, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	11,701
May 8, 2026	0.57	0.60	0.57	0.60	0.60	-1.64%	13,513
May 7, 2026	0.61	0.61	0.57	0.61	0.61	-	24,188
May 6, 2026	0.58	0.61	0.58	0.61	0.61	5.17%	99,796
May 5, 2026	0.61	0.61	0.58	0.58	0.58	-4.92%	18,264
May 4, 2026	0.58	0.63	0.58	0.61	0.61	5.17%	14,456
Apr 30, 2026	0.63	0.63	0.58	0.58	0.58	-	3,302
Apr 29, 2026	0.57	0.58	0.57	0.58	0.58	-	6,644
Apr 28, 2026	0.59	0.59	0.57	0.58	0.58	-	71,254
Apr 27, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	84,175
Apr 24, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	11,364
Apr 23, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	8,519
Apr 22, 2026	0.66	0.66	0.60	0.60	0.60	-9.09%	17,495
Apr 21, 2026	0.60	0.66	0.56	0.66	0.66	10.00%	24,762
Apr 20, 2026	0.60	0.60	0.60	0.60	0.60	-	51,935
Apr 17, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	20,765
Apr 16, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	17,861
Apr 15, 2026	0.60	0.60	0.60	0.60	0.60	-	43,091
Apr 13, 2026	0.66	0.66	0.60	0.60	0.60	-	17,985
Apr 10, 2026	0.60	0.60	0.60	0.60	0.60	-	13,674
Apr 9, 2026	0.62	0.63	0.59	0.60	0.60	-3.23%	43,640
Apr 8, 2026	0.63	0.66	0.57	0.62	0.62	-1.59%	63,442
Apr 7, 2026	0.63	0.63	0.60	0.63	0.63	1.61%	32,585