Sanergy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.54	0.54	0.51	0.52	0.52	-1.90%	135,000
Nov 12, 2026	0.52	0.53	0.52	0.53	0.53	-1.87%	45,400
Nov 11, 2026	0.54	0.54	0.54	0.54	0.54	-	20,000
Nov 10, 2026	0.53	0.54	0.53	0.54	0.54	-0.93%	42,000
Nov 9, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	59,000
Nov 6, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	30,000
Nov 5, 2026	0.55	0.58	0.55	0.56	0.56	3.74%	101,200
Nov 4, 2026	0.56	0.61	0.54	0.54	0.54	-2.73%	165,000
Nov 3, 2026	0.55	0.56	0.55	0.55	0.55	-	250,000
Nov 2, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	132,500
Oct 30, 2026	0.55	0.58	0.55	0.58	0.58	5.45%	292,400
Oct 29, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	59,177
Oct 28, 2026	0.52	0.56	0.52	0.54	0.54	-2.70%	224,000
Oct 27, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	40,200
Oct 26, 2026	0.57	0.58	0.56	0.56	0.56	-2.61%	61,600
Oct 23, 2026	0.57	0.58	0.57	0.58	0.58	-3.36%	60,000
Oct 22, 2026	0.59	0.59	0.57	0.60	0.60	-1.65%	459,800
Oct 21, 2026	0.59	0.63	0.58	0.61	0.61	-0.82%	228,000
Oct 20, 2026	0.60	0.61	0.59	0.61	0.61	-3.94%	206,400
Oct 16, 2026	0.64	0.64	0.64	0.64	0.64	2.42%	40,800
Oct 15, 2026	0.62	0.62	0.62	0.62	0.62	-2.36%	50,200
Oct 14, 2026	0.62	0.64	0.62	0.64	0.64	4.96%	116,000
Oct 13, 2026	0.60	0.60	0.60	0.61	0.61	-2.42%	57,900
Oct 12, 2026	0.61	0.63	0.60	0.62	0.62	0.81%	110,200
Oct 9, 2026	0.60	0.65	0.60	0.62	0.62	-1.60%	121,200
Oct 8, 2026	0.63	0.63	0.59	0.63	0.63	-	185,500
Oct 7, 2026	0.63	0.63	0.63	0.63	0.63	-	42,400
Oct 6, 2026	0.62	0.67	0.58	0.63	0.63	7.76%	477,200
Oct 5, 2026	0.63	0.63	0.57	0.58	0.58	-3.33%	500,000
Oct 2, 2026	0.58	0.62	0.58	0.60	0.60	4.35%	401,000
Sep 30, 2026	0.61	0.61	0.57	0.58	0.58	-4.17%	210,200
Sep 29, 2026	0.58	0.63	0.58	0.60	0.60	4.35%	298,000
Sep 28, 2026	0.60	0.63	0.57	0.58	0.58	2.68%	422,200
Sep 25, 2026	0.62	0.62	0.56	0.56	0.56	-11.11%	490,000
Sep 24, 2026	0.61	0.63	0.60	0.63	0.63	4.13%	73,100
Sep 23, 2026	0.58	0.62	0.56	0.61	0.61	-3.97%	130,000
Sep 22, 2026	0.64	0.64	0.63	0.63	0.63	-2.33%	70,000
Sep 21, 2026	0.61	0.68	0.61	0.65	0.65	4.88%	237,000
Sep 18, 2026	0.60	0.62	0.60	0.62	0.62	-3.15%	140,200
Sep 17, 2026	0.60	0.66	0.60	0.64	0.64	-	201,600
Sep 16, 2026	0.61	0.63	0.61	0.64	0.64	-1.55%	52,000
Sep 15, 2026	0.66	0.66	0.64	0.65	0.65	-1.53%	70,000
Sep 14, 2026	0.68	0.68	0.66	0.66	0.66	-3.68%	77,200
Sep 11, 2026	0.70	0.70	0.68	0.68	0.68	-3.55%	40,000
Sep 10, 2026	0.75	0.75	0.71	0.71	0.71	-6.62%	230,000
Sep 9, 2026	0.70	0.76	0.68	0.76	0.76	6.34%	543,602
Sep 8, 2026	0.70	0.72	0.69	0.71	0.71	1.43%	275,600
Sep 7, 2026	0.73	0.73	0.70	0.70	0.70	0.72%	168,800
Sep 4, 2026	0.72	0.72	0.70	0.70	0.70	-5.44%	370,000
Sep 3, 2026	0.71	0.74	0.71	0.74	0.74	-1.34%	300,000