SGN Telecoms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	0.59	0.63	0.59	0.60	0.60	13.21%	325,386
Aug 10, 2026	0.51	0.53	0.51	0.53	0.53	6.00%	5,512
Aug 7, 2026	0.53	0.53	0.50	0.50	0.50	-5.66%	7,126
Aug 6, 2026	0.52	0.53	0.52	0.53	0.53	-	3,110
Aug 5, 2026	0.51	0.53	0.51	0.53	0.53	-7.02%	37,927
Aug 4, 2026	0.59	0.59	0.57	0.57	0.57	7.55%	46,362
Aug 3, 2026	0.50	0.57	0.50	0.53	0.53	6.00%	6,299
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