FRA:SGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	40.09	40.09	40.09	40.09	40.09	-1.60%	-
Oct 22, 2026	40.74	40.74	40.74	40.74	40.74	-2.85%	-
Oct 21, 2026	41.28	41.97	41.28	41.93	41.93	5.19%	219
Oct 20, 2026	40.44	40.44	39.80	39.86	39.86	-3.08%	275
Oct 19, 2026	41.13	41.13	41.13	41.13	41.13	-0.42%	-
Oct 16, 2026	41.98	41.98	41.30	41.30	41.30	0.73%	77
Oct 15, 2026	39.85	41.19	39.85	41.00	41.00	-3.45%	793
Oct 14, 2026	44.30	44.50	42.47	42.47	42.47	-3.98%	84
Oct 13, 2026	43.29	44.55	42.98	44.23	44.23	-2.68%	851
Oct 12, 2026	46.80	46.80	45.45	45.45	45.45	-2.83%	185
Oct 9, 2026	47.98	48.28	46.77	46.77	46.77	-0.91%	729
Oct 8, 2026	49.59	49.59	47.20	47.20	47.20	-5.83%	282
Oct 7, 2026	52.14	52.14	49.71	50.12	50.12	-4.17%	169
Oct 6, 2026	51.14	52.30	51.14	52.30	52.30	3.67%	168
Oct 5, 2026	51.13	51.13	50.14	50.45	50.45	0.50%	266
Oct 2, 2026	47.99	50.20	47.99	50.20	50.20	4.14%	190
Oct 1, 2026	47.82	48.21	47.18	48.21	48.21	2.32%	605
Sep 30, 2026	47.59	47.59	46.65	47.11	47.11	-0.50%	228
Sep 29, 2026	47.16	47.54	47.16	47.35	47.35	3.52%	819
Sep 28, 2026	44.82	46.40	44.82	45.74	45.74	0.80%	132
Sep 25, 2026	45.37	45.37	45.37	45.37	45.37	-0.64%	-
Sep 24, 2026	45.66	45.66	45.66	45.66	45.66	-1.84%	-
Sep 23, 2026	46.52	46.52	46.52	46.52	46.52	2.16%	-
Sep 22, 2026	44.68	45.53	44.68	45.53	45.53	2.38%	25
Sep 21, 2026	44.18	44.99	44.18	44.47	44.47	2.33%	1,460
Sep 18, 2026	42.57	43.54	42.57	43.54	43.46	2.82%	500
Sep 17, 2026	42.17	42.53	42.17	42.34	42.26	-0.81%	80
Sep 16, 2026	41.64	42.69	41.64	42.69	42.61	2.82%	20
Sep 15, 2026	41.52	41.52	41.52	41.52	41.44	-1.47%	-
Sep 14, 2026	43.07	43.27	42.14	42.14	42.06	-4.59%	45
Sep 11, 2026	43.43	44.16	43.43	44.16	44.08	1.52%	41
Sep 10, 2026	44.46	44.46	43.50	43.50	43.42	-2.50%	1,358
Sep 9, 2026	44.45	44.62	43.80	44.62	44.53	-0.80%	153
Sep 8, 2026	46.20	46.20	44.98	44.98	44.89	-2.11%	27
Sep 7, 2026	44.80	45.95	44.80	45.95	45.86	2.12%	165
Sep 4, 2026	44.14	45.04	44.14	44.99	44.91	3.22%	222
Sep 3, 2026	43.79	44.44	43.59	43.59	43.51	1.22%	63
Sep 2, 2026	42.36	43.06	42.36	43.06	42.98	2.45%	190
Sep 1, 2026	43.05	43.05	42.03	42.03	41.95	-1.49%	1
Aug 31, 2026	43.13	43.51	42.67	42.67	42.59	-2.08%	581
Aug 28, 2026	43.93	43.93	43.57	43.57	43.49	-1.61%	20
Aug 27, 2026	43.14	44.47	43.14	44.29	44.21	5.63%	182
Aug 26, 2026	42.23	42.89	41.93	41.93	41.85	-2.11%	322
Aug 25, 2026	42.45	42.83	42.45	42.83	42.75	-0.56%	1
Aug 24, 2026	42.68	43.07	42.12	43.07	42.99	-0.68%	303
Aug 21, 2026	43.10	43.37	43.10	43.37	43.29	-0.97%	129
Aug 20, 2026	43.52	43.79	43.52	43.79	43.71	0.01%	2
Aug 19, 2026	44.93	45.22	43.79	43.79	43.71	-4.71%	1,077
Aug 18, 2026	48.47	48.47	45.90	45.95	45.87	-5.25%	2,517
Aug 17, 2026	48.46	48.50	48.46	48.50	48.41	2.72%	400