FRA:SGMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	63.50	64.00	63.50	64.00	64.00	-3.76%	40
Jun 4, 2026	66.50	66.50	66.50	66.50	66.50	-6.34%	-
Jun 3, 2026	67.00	71.00	67.00	71.00	71.00	12.70%	2
Jun 2, 2026	63.00	63.00	63.00	63.00	63.00	5.88%	-
Jun 1, 2026	59.50	59.50	59.50	59.50	59.50	0.85%	-
May 29, 2026	59.00	59.00	59.00	59.00	59.00	-2.48%	-
May 28, 2026	57.00	60.50	57.00	60.50	60.50	0.83%	37
May 27, 2026	60.00	60.00	60.00	60.00	60.00	3.45%	-
May 26, 2026	58.00	58.00	58.00	58.00	58.00	-	-
May 25, 2026	58.00	58.00	58.00	58.00	58.00	2.65%	-
May 22, 2026	56.00	57.50	56.00	56.50	56.50	3.67%	190
May 21, 2026	54.50	54.50	54.50	54.50	54.50	5.83%	-
May 20, 2026	51.50	51.50	51.50	51.50	51.50	0.98%	-
May 19, 2026	51.50	51.50	51.00	51.00	51.00	-1.92%	354
May 18, 2026	51.50	52.00	51.50	52.00	52.00	-0.95%	2,000
May 15, 2026	54.00	54.00	52.50	52.50	52.50	-6.25%	40
May 14, 2026	53.00	56.00	53.00	56.00	56.00	13.36%	130
May 13, 2026	49.20	49.40	49.20	49.40	49.40	-0.40%	100
May 12, 2026	49.60	49.60	49.60	49.60	49.60	-1.78%	-
May 11, 2026	50.50	50.50	50.50	50.50	50.50	1.41%	43
May 8, 2026	48.00	49.80	48.00	49.80	49.80	3.32%	957
May 7, 2026	48.00	49.20	48.00	48.20	48.20	-0.82%	833
May 6, 2026	48.80	48.80	48.60	48.60	48.60	-1.22%	60
May 5, 2026	46.60	49.20	46.60	49.20	49.20	2.93%	984
May 4, 2026	46.80	47.80	46.80	47.80	47.80	8.64%	13
Apr 30, 2026	44.00	44.00	44.00	44.00	44.00	2.80%	-
Apr 29, 2026	42.80	42.80	42.80	42.80	42.80	2.39%	-
Apr 28, 2026	41.80	41.80	41.80	41.80	41.80	-2.34%	-
Apr 27, 2026	42.80	42.80	42.80	42.80	42.80	0.47%	-
Apr 24, 2026	42.60	42.60	42.60	42.60	42.60	7.04%	-
Apr 23, 2026	38.80	39.80	38.80	39.80	39.80	5.85%	435
Apr 22, 2026	37.60	37.60	37.60	37.60	37.60	1.08%	-
Apr 21, 2026	37.20	37.20	37.20	37.20	37.20	2.20%	-
Apr 20, 2026	36.40	36.40	36.40	36.40	36.40	2.82%	-
Apr 17, 2026	34.60	35.40	34.60	35.40	35.40	3.51%	60
Apr 16, 2026	34.20	34.20	34.20	34.20	34.20	-0.58%	-
Apr 15, 2026	34.40	34.40	34.40	34.40	34.40	-	-
Apr 14, 2026	34.20	34.40	34.20	34.40	34.40	3.61%	40
Apr 13, 2026	33.20	33.20	33.20	33.20	33.20	-2.35%	-
Apr 10, 2026	33.20	34.00	33.20	34.00	34.00	5.59%	2
Apr 9, 2026	32.20	32.20	32.20	32.20	32.20	3.21%	-
Apr 8, 2026	31.20	31.20	31.20	31.20	31.20	6.12%	-
Apr 7, 2026	29.40	29.40	29.40	29.40	29.40	1.38%	-
Apr 2, 2026	29.00	29.00	29.00	29.00	29.00	-2.03%	-
Apr 1, 2026	29.60	29.60	29.60	29.60	29.60	8.82%	-
Mar 31, 2026	27.20	27.20	27.20	27.20	27.20	-3.55%	-
Mar 30, 2026	28.20	28.20	28.20	28.20	28.20	-3.42%	-
Mar 27, 2026	29.20	29.20	29.20	29.20	29.20	0.69%	-
Mar 26, 2026	29.00	29.00	29.00	29.00	29.00	5.84%	-
Mar 25, 2026	27.40	27.40	27.40	27.40	27.40	3.01%	-