FRA:SGMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	63.50	63.50	63.50	63.50	-	-1.55%	-
Jun 25, 2026	64.50	64.50	64.50	64.50	64.50	2.38%	-
Jun 24, 2026	63.00	63.00	63.00	63.00	63.00	-6.67%	-
Jun 23, 2026	67.50	67.50	67.50	67.50	67.50	0.85%	-
Jun 22, 2026	67.00	67.00	67.00	67.00	66.93	0.75%	-
Jun 19, 2026	66.50	66.50	66.50	66.50	66.43	-2.21%	-
Jun 18, 2026	65.00	68.00	65.00	68.00	67.93	3.82%	1,000
Jun 17, 2026	65.50	65.50	65.50	65.50	65.43	-2.96%	-
Jun 16, 2026	67.50	67.50	67.50	67.50	67.43	-3.57%	40
Jun 15, 2026	70.00	70.00	70.00	70.00	69.93	5.26%	2
Jun 12, 2026	66.00	66.50	66.00	66.50	66.43	9.02%	30
Jun 11, 2026	61.00	61.00	61.00	61.00	60.94	-1.61%	-
Jun 10, 2026	62.00	62.00	62.00	62.00	61.94	-4.62%	-
Jun 9, 2026	65.00	65.00	65.00	65.00	64.94	4.84%	-
Jun 8, 2026	62.00	62.00	62.00	62.00	61.94	-3.12%	30
Jun 5, 2026	63.50	64.00	63.50	64.00	63.94	-3.76%	40
Jun 4, 2026	66.50	66.50	66.50	66.50	66.43	-6.34%	-
Jun 3, 2026	67.00	71.00	67.00	71.00	70.93	12.70%	2
Jun 2, 2026	63.00	63.00	63.00	63.00	62.94	5.88%	-
Jun 1, 2026	59.50	59.50	59.50	59.50	59.44	0.85%	-
May 29, 2026	59.00	59.00	59.00	59.00	58.94	-2.48%	-
May 28, 2026	57.00	60.50	57.00	60.50	60.44	0.83%	37
May 27, 2026	60.00	60.00	60.00	60.00	59.94	3.45%	-
May 26, 2026	58.00	58.00	58.00	58.00	57.94	-	-
May 25, 2026	58.00	58.00	58.00	58.00	57.94	2.65%	-
May 22, 2026	56.00	57.50	56.00	56.50	56.44	3.67%	190
May 21, 2026	54.50	54.50	54.50	54.50	54.45	5.83%	-
May 20, 2026	51.50	51.50	51.50	51.50	51.45	0.98%	-
May 19, 2026	51.50	51.50	51.00	51.00	50.95	-1.92%	354
May 18, 2026	51.50	52.00	51.50	52.00	51.95	-0.95%	2,000
May 15, 2026	54.00	54.00	52.50	52.50	52.45	-6.25%	40
May 14, 2026	53.00	56.00	53.00	56.00	55.94	13.36%	130
May 13, 2026	49.20	49.40	49.20	49.40	49.35	-0.40%	100
May 12, 2026	49.60	49.60	49.60	49.60	49.55	-1.78%	-
May 11, 2026	50.50	50.50	50.50	50.50	50.45	1.41%	43
May 8, 2026	48.00	49.80	48.00	49.80	49.75	3.32%	957
May 7, 2026	48.00	49.20	48.00	48.20	48.15	-0.82%	833
May 6, 2026	48.80	48.80	48.60	48.60	48.55	-1.22%	60
May 5, 2026	46.60	49.20	46.60	49.20	49.15	2.93%	984
May 4, 2026	46.80	47.80	46.80	47.80	47.75	8.64%	13
Apr 30, 2026	44.00	44.00	44.00	44.00	43.96	2.80%	-
Apr 29, 2026	42.80	42.80	42.80	42.80	42.76	2.39%	-
Apr 28, 2026	41.80	41.80	41.80	41.80	41.76	-2.34%	-
Apr 27, 2026	42.80	42.80	42.80	42.80	42.76	0.47%	-
Apr 24, 2026	42.60	42.60	42.60	42.60	42.56	7.04%	-
Apr 23, 2026	38.80	39.80	38.80	39.80	39.76	5.85%	435
Apr 22, 2026	37.60	37.60	37.60	37.60	37.56	1.08%	-
Apr 21, 2026	37.20	37.20	37.20	37.20	37.16	2.20%	-
Apr 20, 2026	36.40	36.40	36.40	36.40	36.36	2.82%	-
Apr 17, 2026	34.60	35.40	34.60	35.40	35.36	3.51%	60