FRA:SGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	17.10	17.94	17.10	17.88	-	-52.74%	29,977
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%	-
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