FRA:SGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	42.57	43.54	42.57	43.54	43.54	2.82%	-
Sep 17, 2026	42.17	42.53	42.17	42.34	42.34	-0.81%	80
Sep 16, 2026	41.64	42.69	41.64	42.69	42.69	2.82%	20
Sep 15, 2026	41.52	41.52	41.52	41.52	41.52	-1.47%	-
Sep 14, 2026	43.07	43.27	42.14	42.14	42.14	-4.59%	494
Sep 11, 2026	43.43	44.16	43.43	44.16	44.16	1.52%	41
Sep 10, 2026	44.46	44.46	43.50	43.50	43.50	-2.50%	1,358
Sep 9, 2026	44.45	44.62	43.80	44.62	44.62	-0.80%	153
Sep 8, 2026	46.20	46.20	44.98	44.98	44.98	-2.11%	27
Sep 7, 2026	44.80	45.95	44.80	45.95	45.95	2.12%	165
Sep 4, 2026	44.14	45.04	44.14	44.99	44.99	3.22%	400
Sep 3, 2026	43.79	44.44	43.59	43.59	43.59	1.22%	353
Sep 2, 2026	42.36	43.06	42.36	43.06	43.06	2.45%	899
Sep 1, 2026	43.05	43.05	42.03	42.03	42.03	-1.49%	1
Aug 31, 2026	43.13	43.51	42.67	42.67	42.67	-2.08%	581
Aug 28, 2026	43.93	43.93	43.57	43.57	43.57	-1.61%	40,268
Aug 27, 2026	43.14	44.47	43.14	44.29	44.29	5.63%	182
Aug 26, 2026	42.23	42.89	41.93	41.93	41.93	-2.11%	322
Aug 25, 2026	42.45	42.83	42.45	42.83	42.83	-0.56%	1
Aug 24, 2026	42.68	43.07	42.12	43.07	43.07	-0.68%	303
Aug 21, 2026	43.10	43.37	43.10	43.37	43.37	-0.97%	20,252
Aug 20, 2026	43.52	43.79	43.52	43.79	43.79	0.01%	2
Aug 19, 2026	44.93	45.22	43.79	43.79	43.79	-4.71%	1,077
Aug 18, 2026	48.47	48.47	45.90	45.95	45.95	-5.25%	2,517
Aug 17, 2026	48.46	48.50	48.46	48.50	48.50	2.72%	400
Aug 14, 2026	46.86	47.21	46.86	47.21	47.21	-0.86%	-
Aug 13, 2026	47.90	47.90	47.62	47.62	47.62	-0.52%	600
Aug 12, 2026	47.67	48.35	47.67	47.87	47.87	-0.49%	140
Aug 11, 2026	47.42	48.11	47.37	48.11	48.11	-2.07%	1,070
Aug 10, 2026	48.25	49.26	48.25	49.12	49.12	1.80%	454
Aug 7, 2026	45.92	48.25	45.92	48.25	48.25	3.14%	13,905
Aug 6, 2026	45.43	46.92	45.43	46.78	46.78	1.70%	511
Aug 5, 2026	47.02	47.02	46.00	46.00	46.00	-3.51%	33
Aug 4, 2026	45.59	47.68	45.59	47.68	47.68	6.79%	696
Aug 3, 2026	46.01	46.01	44.65	44.65	44.65	-2.06%	31
Jul 31, 2026	47.73	47.73	45.59	45.59	45.59	1.12%	63,632
Jul 30, 2026	42.91	45.09	42.91	45.08	45.08	3.85%	73,582
Jul 29, 2026	43.00	44.23	43.00	43.41	43.41	-0.71%	85,836
Jul 28, 2026	45.20	45.38	43.72	43.72	43.72	-5.98%	1,765
Jul 27, 2026	46.55	47.46	46.50	46.50	46.50	-2.39%	29,622
Jul 24, 2026	47.40	48.28	47.40	47.64	47.64	-0.51%	3,294
Jul 23, 2026	54.19	54.19	47.77	47.89	47.89	-16.63%	7,376
Jul 22, 2026	56.79	57.44	56.79	57.44	57.44	-2.21%	22
Jul 21, 2026	56.22	58.74	56.22	58.74	58.74	7.19%	830
Jul 20, 2026	53.30	54.92	53.30	54.80	54.80	-0.36%	1,315
Jul 17, 2026	51.71	55.00	51.71	55.00	55.00	0.26%	1,823
Jul 16, 2026	58.49	58.49	54.86	54.86	54.86	-6.70%	6,114
Jul 15, 2026	62.35	62.35	58.80	58.80	58.80	-3.32%	1,010
Jul 14, 2026	60.82	60.82	60.82	60.82	60.82	1.15%	847
Jul 13, 2026	60.23	60.23	60.13	60.13	60.13	-2.42%	2,216