Sanergy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.54	0.54	0.54	0.54	0.54	3.85%	-
May 26, 2026	0.52	0.52	0.52	0.52	0.52	-7.14%	-
May 22, 2026	0.56	0.56	0.56	0.56	0.56	-3.45%	-
May 21, 2026	0.58	0.58	0.58	0.58	0.58	-4.92%	-
May 20, 2026	0.61	0.61	0.61	0.61	0.61	-	-
May 19, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	-
May 18, 2026	0.63	0.63	0.63	0.63	0.63	5.00%	-
May 15, 2026	0.60	0.60	0.60	0.60	0.60	-9.09%	-
May 14, 2026	0.66	0.66	0.66	0.66	0.66	-17.50%	-
May 13, 2026	0.82	0.83	0.80	0.80	0.80	-1.23%	851,800
May 12, 2026	0.85	0.86	0.81	0.81	0.81	-4.71%	428,300
May 11, 2026	0.83	0.87	0.83	0.85	0.85	2.41%	485,000
May 8, 2026	0.83	0.84	0.82	0.83	0.83	-1.19%	125,700
May 7, 2026	0.84	0.85	0.83	0.84	0.84	1.20%	195,100
May 6, 2026	0.83	0.85	0.83	0.83	0.83	-	451,000
May 5, 2026	0.84	0.85	0.82	0.83	0.83	-2.35%	331,200
May 4, 2026	0.85	0.85	0.83	0.85	0.85	-	232,000
Apr 30, 2026	0.83	0.85	0.83	0.85	0.85	1.19%	317,600
Apr 29, 2026	0.83	0.85	0.81	0.84	0.84	1.20%	535,700
Apr 28, 2026	0.82	0.83	0.81	0.83	0.83	-	427,700
Apr 27, 2026	0.81	0.83	0.81	0.83	0.83	-	660,800
Apr 24, 2026	0.82	0.83	0.82	0.83	0.83	-	150,000
Apr 23, 2026	0.84	0.84	0.83	0.83	0.83	-3.49%	201,800
Apr 22, 2026	0.84	0.86	0.83	0.86	0.86	1.18%	181,200
Apr 21, 2026	0.84	0.85	0.82	0.85	0.85	1.19%	374,400
Apr 20, 2026	0.85	0.85	0.83	0.84	0.84	-	219,200
Apr 17, 2026	0.85	0.85	0.82	0.84	0.84	-1.18%	323,400
Apr 16, 2026	0.88	0.88	0.85	0.85	0.85	-2.30%	133,400
Apr 15, 2026	0.88	0.88	0.85	0.87	0.87	-1.14%	66,000
Apr 14, 2026	0.83	0.89	0.83	0.88	0.88	6.02%	1,292,400
Apr 13, 2026	0.89	0.89	0.80	0.83	0.83	-7.78%	1,439,000
Apr 10, 2026	0.89	0.92	0.89	0.90	0.90	-	382,100
Apr 9, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	236,500
Apr 8, 2026	0.96	0.96	0.90	0.91	0.91	-	409,400
Apr 2, 2026	0.91	0.93	0.90	0.91	0.91	-	279,700
Apr 1, 2026	0.95	0.96	0.90	0.91	0.91	-4.21%	731,500
Mar 31, 2026	0.90	0.95	0.90	0.95	0.95	5.56%	282,600
Mar 30, 2026	0.97	0.97	0.89	0.90	0.90	-	450,000
Mar 27, 2026	0.90	0.93	0.90	0.90	0.90	-	702,100
Mar 26, 2026	0.97	0.97	0.89	0.90	0.90	-7.22%	2,550,000
Mar 25, 2026	1.03	1.05	0.97	0.97	0.97	-7.62%	2,857,500
Mar 24, 2026	1.05	1.08	1.05	1.05	1.05	-	206,000
Mar 23, 2026	1.08	1.11	1.04	1.05	1.05	-2.78%	507,500
Mar 20, 2026	1.07	1.10	1.06	1.08	1.08	-0.92%	268,000
Mar 19, 2026	1.09	1.11	1.08	1.09	1.09	-1.80%	530,000
Mar 18, 2026	1.11	1.13	1.09	1.11	1.11	-	242,700
Mar 17, 2026	1.11	1.13	1.11	1.11	1.11	-	252,200
Mar 16, 2026	1.13	1.15	1.11	1.11	1.11	-1.77%	3,141,900
Mar 13, 2026	1.11	1.18	1.09	1.13	1.13	1.80%	872,000
Mar 12, 2026	1.12	1.14	1.09	1.11	1.11	-0.89%	471,700