FRA:SGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	54.10	54.10	52.64	53.29	53.29	-1.90%	845
May 14, 2026	54.36	54.36	53.38	54.32	54.32	1.88%	536
May 13, 2026	50.14	53.32	50.14	53.32	53.32	10.42%	2,444
May 12, 2026	49.57	50.12	48.29	48.29	48.29	-5.05%	1,054
May 11, 2026	50.20	50.86	49.86	50.86	50.86	-0.10%	4,225
May 8, 2026	47.64	50.91	47.64	50.91	50.91	8.42%	385
May 7, 2026	49.41	49.41	46.96	46.96	46.96	-2.74%	1,028
May 6, 2026	48.68	48.91	48.15	48.28	48.28	-3.44%	382
May 5, 2026	47.09	50.00	47.02	50.00	50.00	4.98%	1,413
May 4, 2026	47.99	48.07	47.40	47.63	47.63	4.00%	1,154
Apr 30, 2026	45.20	45.80	44.58	45.80	45.80	2.40%	251
Apr 29, 2026	42.80	44.73	42.80	44.73	44.73	5.82%	355
Apr 28, 2026	42.60	42.64	42.00	42.27	42.27	-0.40%	1,245
Apr 27, 2026	43.63	43.63	42.27	42.44	42.44	-0.48%	1,385
Apr 24, 2026	42.62	44.04	42.62	42.64	42.64	-0.05%	1,848
Apr 23, 2026	38.85	43.26	38.50	42.66	42.66	12.75%	2,555
Apr 22, 2026	37.41	38.15	37.41	37.84	37.84	0.89%	130
Apr 21, 2026	37.27	37.92	37.27	37.50	37.50	1.37%	180
Apr 20, 2026	36.99	37.39	36.99	37.00	37.00	4.33%	189
Apr 17, 2026	35.46	35.46	35.46	35.46	35.46	2.90%	-
Apr 16, 2026	34.54	34.54	34.46	34.46	34.46	-2.71%	100
Apr 15, 2026	34.52	35.42	34.52	35.42	35.42	0.97%	1
Apr 14, 2026	34.21	35.08	34.21	35.08	35.08	2.57%	100
Apr 13, 2026	33.00	34.20	33.00	34.20	34.20	1.88%	104
Apr 10, 2026	33.09	33.57	33.09	33.57	33.57	4.91%	750
Apr 9, 2026	32.00	32.00	32.00	32.00	32.00	-0.51%	-
Apr 8, 2026	32.00	32.40	31.78	32.17	32.17	4.64%	665
Apr 7, 2026	29.90	30.74	29.90	30.74	30.74	8.58%	839
Apr 2, 2026	28.90	28.90	28.31	28.31	28.31	-4.24%	200
Apr 1, 2026	29.57	29.57	29.57	29.57	29.57	4.49%	-
Mar 31, 2026	27.16	28.30	27.16	28.30	28.30	-0.35%	881
Mar 30, 2026	28.32	28.53	28.32	28.40	28.40	1.27%	70
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%	-