SGN Telecoms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.51	0.51	0.50	0.50	0.50	-	12,696
Jul 30, 2026	0.50	0.50	0.50	0.50	0.50	-	3,531
Jul 29, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	36,517
Jul 28, 2026	0.54	0.54	0.51	0.51	0.51	-	21,693
Jul 27, 2026	0.51	0.55	0.51	0.51	0.51	-	15,261
Jul 24, 2026	0.55	0.55	0.50	0.51	0.51	-1.92%	48,085
Jul 23, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	4,600
Jul 22, 2026	0.51	0.56	0.51	0.55	0.55	7.84%	8,324
Jul 21, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	24,499
Jul 20, 2026	0.52	0.55	0.52	0.52	0.52	-1.89%	5,605
Jul 17, 2026	0.58	0.58	0.53	0.53	0.53	-8.62%	7,143
Jul 16, 2026	0.53	0.58	0.50	0.58	0.58	9.43%	23,949
Jul 15, 2026	0.58	0.58	0.52	0.53	0.53	-3.64%	20,344
Jul 14, 2026	0.50	0.55	0.50	0.55	0.55	10.00%	14,788
Jul 13, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	54,795
Jul 10, 2026	0.52	0.53	0.52	0.52	0.52	-1.89%	34,486
Jul 9, 2026	0.52	0.53	0.52	0.53	0.53	-	15,253
Jul 8, 2026	0.54	0.56	0.53	0.53	0.53	-5.36%	11,470
Jul 7, 2026	0.54	0.56	0.54	0.56	0.56	5.66%	1,407
Jul 6, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	11,699
Jul 3, 2026	0.55	0.55	0.53	0.54	0.54	-5.26%	38,945
Jul 2, 2026	0.56	0.57	0.56	0.57	0.57	-	4,232
Jul 1, 2026	0.56	0.57	0.56	0.57	0.57	-	20,262
Jun 30, 2026	0.57	0.57	0.55	0.57	0.57	-	34,193
Jun 29, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	6,860
Jun 25, 2026	0.60	0.60	0.56	0.56	0.56	-6.67%	25,410
Jun 24, 2026	0.55	0.61	0.55	0.60	0.60	9.09%	19,765
Jun 23, 2026	0.55	0.62	0.55	0.55	0.55	-	9,473
Jun 22, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	18,202
Jun 19, 2026	0.56	0.57	0.55	0.56	0.56	-1.75%	3,796
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