SG Finserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	570.90	579.90	561.85	567.70	567.70	-0.56%	10,352
May 27, 2026	580.90	581.35	569.75	570.90	570.90	-1.12%	18,425
May 26, 2026	577.45	587.30	573.20	577.35	577.35	-0.25%	7,363
May 25, 2026	588.50	593.45	578.40	578.80	578.80	-1.12%	10,948
May 22, 2026	575.05	595.40	568.00	585.35	585.35	1.33%	18,135
May 21, 2026	568.25	579.45	561.05	577.65	577.65	2.96%	10,686
May 20, 2026	568.25	568.25	555.85	561.05	561.05	-1.28%	10,983
May 19, 2026	550.95	572.00	548.15	568.30	568.30	3.79%	15,109
May 18, 2026	572.00	574.80	545.30	547.55	547.55	-5.42%	18,743
May 15, 2026	581.00	598.70	573.20	578.95	578.95	0.20%	15,119
May 14, 2026	575.95	593.00	569.00	577.80	577.80	0.36%	21,825
May 13, 2026	575.00	594.00	569.95	575.75	575.75	-0.03%	18,244
May 12, 2026	618.85	618.85	567.15	575.95	575.95	0.48%	45,335
May 11, 2026	589.05	597.00	570.00	573.20	573.20	-4.28%	42,824
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