FRA:SGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.16	19.16	18.02	18.02	-	-72.70%	36,954
Jun 4, 2026	67.40	67.40	64.71	66.00	66.00	-4.35%	1,040
Jun 3, 2026	68.83	69.84	67.70	69.00	69.00	2.68%	5,602
Jun 2, 2026	59.92	69.46	59.92	67.20	67.20	12.94%	1,970
Jun 1, 2026	59.92	60.27	59.50	59.50	59.50	0.17%	230
May 29, 2026	60.57	60.60	58.30	59.40	59.40	-1.41%	2,182
May 28, 2026	57.51	60.25	57.51	60.25	60.25	2.69%	414
May 27, 2026	60.80	61.35	57.66	58.67	58.67	-4.01%	1,810
May 26, 2026	58.42	61.12	58.42	61.12	61.12	4.32%	1,160
May 25, 2026	59.40	59.40	57.27	58.59	58.59	1.37%	343
May 22, 2026	56.22	58.90	56.22	57.80	57.80	4.48%	366
May 21, 2026	56.02	56.02	55.32	55.32	55.32	0.09%	182
May 20, 2026	52.24	55.27	52.24	55.27	55.27	4.28%	25
May 19, 2026	51.49	53.00	51.41	53.00	53.00	-0.43%	1,696
May 18, 2026	52.44	54.02	52.44	53.23	53.23	-0.11%	157
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%	-