FRA:SGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	16.24	16.28	15.88	15.96	-	-75.37%	19,887
Jun 25, 2026	65.82	66.30	64.80	64.80	64.80	0.98%	1,970
Jun 24, 2026	64.33	64.92	64.12	64.17	64.17	0.56%	463
Jun 23, 2026	67.80	67.80	63.79	63.81	63.81	-8.00%	133
Jun 22, 2026	68.33	69.36	68.33	69.36	69.36	2.57%	142
Jun 19, 2026	67.00	68.14	67.00	67.70	67.62	-0.44%	280
Jun 18, 2026	64.55	68.00	64.55	68.00	67.92	5.85%	601
Jun 17, 2026	64.69	65.31	64.24	64.24	64.17	-1.02%	3
Jun 16, 2026	67.43	67.43	64.90	64.90	64.82	-5.26%	359
Jun 15, 2026	69.82	70.04	68.32	68.50	68.42	0.72%	1,093
Jun 12, 2026	66.81	68.01	65.01	68.01	67.93	0.09%	1,805
Jun 11, 2026	61.03	67.95	61.03	67.95	67.87	11.94%	558
Jun 10, 2026	63.76	63.76	60.70	60.70	60.63	-0.30%	233
Jun 9, 2026	66.78	66.78	58.38	60.88	60.81	-7.90%	1,164
Jun 8, 2026	61.88	66.10	60.69	66.10	66.02	10.17%	75
Jun 5, 2026	66.53	66.53	59.85	60.00	59.93	-9.09%	778
Jun 4, 2026	67.40	67.40	64.71	66.00	65.92	-4.35%	1,040
Jun 3, 2026	68.83	69.84	67.70	69.00	68.92	2.68%	5,602
Jun 2, 2026	59.92	69.46	59.92	67.20	67.12	12.94%	1,970
Jun 1, 2026	59.92	60.27	59.50	59.50	59.43	0.17%	230
May 29, 2026	60.57	60.60	58.30	59.40	59.33	-1.41%	2,182
May 28, 2026	57.51	60.25	57.51	60.25	60.18	2.69%	414
May 27, 2026	60.80	61.35	57.66	58.67	58.60	-4.01%	1,810
May 26, 2026	58.42	61.12	58.42	61.12	61.05	4.32%	1,160
May 25, 2026	59.40	59.40	57.27	58.59	58.52	1.37%	343
May 22, 2026	56.22	58.90	56.22	57.80	57.73	4.48%	366
May 21, 2026	56.02	56.02	55.32	55.32	55.26	0.09%	182
May 20, 2026	52.24	55.27	52.24	55.27	55.21	4.28%	25
May 19, 2026	51.49	53.00	51.41	53.00	52.94	-0.43%	1,696
May 18, 2026	52.44	54.02	52.44	53.23	53.17	-0.11%	157
May 15, 2026	54.10	54.10	52.64	53.29	53.23	-1.90%	845
May 14, 2026	54.36	54.36	53.38	54.32	54.26	1.88%	536
May 13, 2026	50.14	53.32	50.14	53.32	53.26	10.42%	2,444
May 12, 2026	49.57	50.12	48.29	48.29	48.23	-5.05%	1,054
May 11, 2026	50.20	50.86	49.86	50.86	50.80	-0.10%	4,225
May 8, 2026	47.64	50.91	47.64	50.91	50.85	8.42%	385
May 7, 2026	49.41	49.41	46.96	46.96	46.90	-2.74%	1,028
May 6, 2026	48.68	48.91	48.15	48.28	48.22	-3.44%	382
May 5, 2026	47.09	50.00	47.02	50.00	49.94	4.98%	1,413
May 4, 2026	47.99	48.07	47.40	47.63	47.57	4.00%	1,154
Apr 30, 2026	45.20	45.80	44.58	45.80	45.75	2.40%	251
Apr 29, 2026	42.80	44.73	42.80	44.73	44.67	5.82%	355
Apr 28, 2026	42.60	42.64	42.00	42.27	42.22	-0.40%	1,245
Apr 27, 2026	43.63	43.63	42.27	42.44	42.39	-0.48%	1,385
Apr 24, 2026	42.62	44.04	42.62	42.64	42.59	-0.05%	1,848
Apr 23, 2026	38.85	43.26	38.50	42.66	42.61	12.75%	2,555
Apr 22, 2026	37.41	38.15	37.41	37.84	37.79	0.89%	130
Apr 21, 2026	37.27	37.92	37.27	37.50	37.46	1.37%	180
Apr 20, 2026	36.99	37.39	36.99	37.00	36.95	4.33%	189
Apr 17, 2026	35.46	35.46	35.46	35.46	35.42	2.90%	-