SG Finserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	602.50	611.60	593.00	598.80	598.80	-1.01%	35,118
May 7, 2026	630.05	649.45	601.50	604.90	604.90	2.03%	163,241
May 6, 2026	561.00	600.00	554.45	592.85	592.85	6.37%	234,935
May 5, 2026	562.05	565.00	551.50	557.35	557.35	-1.72%	20,060
May 4, 2026	583.55	583.55	562.00	567.10	567.10	0.04%	22,956
Apr 30, 2026	568.05	573.60	554.65	566.85	566.85	0.19%	21,346
Apr 29, 2026	545.30	580.00	533.30	565.75	565.75	4.13%	107,213
Apr 28, 2026	555.00	560.45	541.00	543.30	543.30	-0.77%	14,428
Apr 27, 2026	552.70	555.00	536.05	547.50	547.50	2.74%	18,620
Apr 24, 2026	543.35	549.00	531.00	532.90	532.90	-1.89%	23,236
Apr 23, 2026	533.25	566.80	530.45	543.15	543.15	1.85%	66,570
Apr 22, 2026	549.95	549.95	531.25	533.30	533.30	-1.28%	22,763
Apr 21, 2026	502.45	549.00	493.80	540.20	540.20	8.86%	101,953
Apr 20, 2026	517.50	517.50	494.70	496.25	496.25	-3.41%	28,866
Apr 17, 2026	525.00	538.00	510.30	513.75	513.75	-0.75%	86,336
Apr 16, 2026	474.25	532.85	464.55	517.65	517.65	11.51%	317,269
Apr 15, 2026	475.00	476.90	460.60	464.20	464.20	-0.85%	28,691
Apr 13, 2026	449.60	470.90	449.60	468.20	468.20	1.43%	26,386
Apr 10, 2026	461.00	473.75	456.00	461.60	461.60	0.71%	17,487
Apr 9, 2026	451.20	464.85	445.20	458.35	458.35	1.60%	9,014
Apr 8, 2026	468.95	470.00	448.55	451.15	451.15	0.16%	21,224
Apr 7, 2026	448.95	452.75	442.85	450.45	450.45	0.83%	3,935
Apr 6, 2026	461.95	461.95	444.90	446.75	446.75	-0.84%	8,479
Apr 2, 2026	444.55	459.85	426.85	450.55	450.55	0.11%	30,551
Apr 1, 2026	425.00	455.00	417.05	450.05	450.05	8.68%	38,197
Mar 30, 2026	445.00	456.80	412.95	414.10	414.10	-8.78%	40,467
Mar 27, 2026	431.70	459.25	419.95	453.95	453.95	5.66%	137,899
Mar 25, 2026	420.00	432.10	403.45	429.65	429.65	4.39%	29,210
Mar 24, 2026	390.00	418.85	380.50	411.60	411.60	7.79%	42,821
Mar 23, 2026	373.75	397.15	365.00	381.85	381.85	1.14%	56,010
Mar 20, 2026	382.90	384.75	375.90	377.55	377.55	0.87%	3,232
Mar 19, 2026	380.00	382.30	371.10	374.30	374.30	-1.28%	6,245
Mar 18, 2026	374.10	390.45	374.10	379.15	379.15	0.99%	21,567
Mar 17, 2026	378.00	381.45	374.05	375.45	375.45	-0.32%	5,277
Mar 16, 2026	376.10	384.00	367.50	376.65	376.65	-0.15%	13,492
Mar 13, 2026	388.70	388.70	372.25	377.20	377.20	-3.15%	18,260
Mar 12, 2026	390.10	395.20	388.05	389.45	389.45	-1.34%	4,657
Mar 11, 2026	404.40	411.80	392.05	394.75	394.75	-2.36%	3,467
Mar 10, 2026	390.00	408.50	387.05	404.30	404.30	3.23%	14,080
Mar 9, 2026	373.00	395.40	362.00	391.65	391.65	3.50%	16,685
Mar 6, 2026	377.00	387.55	377.00	378.40	378.40	-0.98%	4,292
Mar 5, 2026	371.00	387.80	371.00	382.15	382.15	0.32%	9,134
Mar 4, 2026	382.75	387.15	375.70	380.95	380.95	-0.72%	7,753
Mar 2, 2026	371.35	391.15	371.35	383.70	383.70	-1.64%	11,225
Feb 27, 2026	386.80	397.15	386.80	390.10	390.10	0.22%	6,336
Feb 26, 2026	394.35	395.15	386.00	389.25	389.25	-1.31%	3,391
Feb 25, 2026	394.65	400.30	387.80	394.40	394.40	-0.35%	12,804
Feb 24, 2026	392.20	398.10	385.05	395.80	395.80	0.55%	10,313
Feb 23, 2026	411.55	412.75	391.75	393.65	393.65	-4.30%	10,264
Feb 20, 2026	398.00	417.60	396.35	411.35	411.35	2.91%	9,399