SGN Telecoms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	0.61	0.63	0.59	0.62	0.62	1.64%	62,154
Apr 2, 2026	0.61	0.61	0.59	0.61	0.61	1.67%	18,764
Apr 1, 2026	0.60	0.61	0.58	0.60	0.60	-	62,499
Mar 30, 2026	0.63	0.63	0.59	0.60	0.60	-3.23%	47,324
Mar 27, 2026	0.59	0.63	0.58	0.62	0.62	3.33%	143,116
Mar 25, 2026	0.60	0.63	0.60	0.60	0.60	-	61,807
Mar 24, 2026	0.61	0.64	0.59	0.60	0.60	-1.64%	149,142
Mar 23, 2026	0.61	0.64	0.59	0.61	0.61	-	168,351
Mar 20, 2026	0.65	0.65	0.59	0.61	0.61	-1.61%	94,811
Mar 19, 2026	0.68	0.68	0.62	0.62	0.62	-4.62%	47,486
Mar 18, 2026	0.60	0.65	0.60	0.65	0.65	4.84%	106,938
Mar 17, 2026	0.63	0.63	0.60	0.62	0.62	-1.59%	4,151
Mar 16, 2026	0.61	0.67	0.61	0.63	0.63	-1.56%	35,373
Mar 13, 2026	0.65	0.68	0.62	0.64	0.64	-1.54%	52,354
Mar 12, 2026	0.68	0.68	0.65	0.65	0.65	-4.41%	41,776
Mar 11, 2026	0.68	0.68	0.64	0.68	0.68	4.62%	25,681
Mar 10, 2026	0.63	0.66	0.62	0.65	0.65	3.17%	42,516
Mar 9, 2026	0.65	0.65	0.61	0.63	0.63	-1.56%	70,785
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