FRA:SGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.08	29.08	28.04	28.04	28.04	-2.98%	33
Mar 26, 2026	29.20	29.20	28.46	28.90	28.90	4.37%	1,500
Mar 25, 2026	27.69	27.69	27.69	27.69	27.69	2.56%	-
Mar 24, 2026	27.00	27.00	27.00	27.00	27.00	0.07%	-
Mar 23, 2026	26.00	26.98	26.00	26.98	26.98	-1.15%	551
Mar 20, 2026	27.79	28.19	27.30	27.30	27.22	-3.00%	570
Mar 19, 2026	28.59	28.59	28.14	28.14	28.06	-3.27%	1,233
Mar 18, 2026	29.38	29.95	29.09	29.09	29.01	0.19%	1,611
Mar 17, 2026	29.04	29.04	29.04	29.04	28.95	0.47%	-
Mar 16, 2026	28.90	28.90	28.90	28.90	28.82	-0.24%	120
Mar 13, 2026	28.55	28.97	28.55	28.97	28.89	1.38%	608
Mar 12, 2026	28.75	29.02	28.58	28.58	28.49	-1.07%	596
Mar 11, 2026	28.89	28.89	28.89	28.89	28.80	-0.74%	-
Mar 10, 2026	28.66	29.50	28.66	29.10	29.02	9.54%	528
Mar 9, 2026	26.17	26.57	26.17	26.57	26.49	-7.36%	134
Mar 6, 2026	28.68	28.68	28.68	28.68	28.59	-1.05%	-
Mar 5, 2026	28.03	29.41	28.03	28.98	28.90	7.99%	450
Mar 4, 2026	26.84	26.84	26.84	26.84	26.76	-4.52%	-
Mar 3, 2026	28.06	28.11	27.03	28.11	28.02	0.93%	110
Mar 2, 2026	27.36	27.85	27.36	27.85	27.77	-3.98%	300
Feb 27, 2026	29.00	29.00	29.00	29.00	28.92	-0.03%	145
Feb 26, 2026	29.01	29.01	29.01	29.01	28.93	0.89%	-
Feb 25, 2026	28.61	28.76	28.61	28.76	28.67	-1.74%	10
Feb 24, 2026	28.51	29.44	28.51	29.27	29.18	4.00%	117
Feb 23, 2026	28.14	28.14	28.14	28.14	28.06	-1.26%	-
Feb 20, 2026	28.16	28.50	28.12	28.50	28.42	-0.05%	600
Feb 19, 2026	28.52	28.52	28.52	28.52	28.43	-1.18%	120
Feb 18, 2026	28.15	29.06	28.15	28.86	28.77	5.43%	670
Feb 17, 2026	27.68	27.68	27.37	27.37	27.29	-2.96%	100
Feb 16, 2026	28.37	28.37	27.80	28.21	28.12	-0.16%	549
Feb 13, 2026	28.25	28.25	28.25	28.25	28.17	-3.05%	-
Feb 12, 2026	29.81	29.81	29.02	29.14	29.06	0.48%	621
Feb 11, 2026	27.91	29.00	27.91	29.00	28.92	3.57%	410
Feb 10, 2026	27.11	28.00	27.11	28.00	27.92	1.82%	1,047
Feb 9, 2026	25.18	27.50	25.18	27.50	27.42	8.67%	1,817
Feb 6, 2026	24.45	25.31	24.45	25.31	25.23	3.03%	100
Feb 5, 2026	24.67	24.84	24.56	24.56	24.49	2.53%	262
Feb 4, 2026	23.57	23.96	23.57	23.96	23.89	-1.48%	9
Feb 3, 2026	24.32	24.32	24.32	24.32	24.25	1.69%	-
Feb 2, 2026	23.30	23.91	22.97	23.91	23.84	0.89%	1,707
Jan 30, 2026	23.70	23.70	23.70	23.70	23.63	0.28%	-
Jan 29, 2026	25.94	25.94	23.64	23.64	23.57	-6.21%	1,440
Jan 28, 2026	25.30	25.30	25.20	25.20	25.13	4.59%	4,050
Jan 27, 2026	24.10	24.10	24.10	24.10	24.03	1.69%	100
Jan 26, 2026	24.42	24.42	23.70	23.70	23.63	-2.83%	1,873
Jan 23, 2026	24.46	24.46	24.39	24.39	24.32	-1.47%	100
Jan 22, 2026	24.40	25.02	24.40	24.75	24.68	6.77%	270
Jan 21, 2026	23.18	23.18	23.18	23.18	23.11	0.46%	-
Jan 20, 2026	22.94	23.08	22.80	23.08	23.01	0.13%	239
Jan 19, 2026	23.71	23.71	23.05	23.05	22.98	-5.51%	690