Sanergy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.61	0.67	0.59	0.59	0.59	-3.28%	175,000
Jun 17, 2026	0.63	0.63	0.59	0.61	0.61	-4.69%	662,000
Jun 16, 2026	0.64	0.65	0.64	0.64	0.64	-	72,000
Jun 15, 2026	0.67	0.67	0.64	0.64	0.64	-4.48%	132,500
Jun 12, 2026	0.64	0.66	0.64	0.67	0.67	1.52%	66,500
Jun 11, 2026	0.67	0.69	0.64	0.66	0.66	-4.35%	245,500
Jun 10, 2026	0.68	0.70	0.68	0.69	0.69	-2.82%	110,000
Jun 9, 2026	0.70	0.72	0.69	0.71	0.71	1.43%	291,400
Jun 8, 2026	0.78	0.78	0.70	0.70	0.70	-10.26%	628,500
Jun 5, 2026	0.62	0.79	0.62	0.78	0.78	25.81%	4,009,100
Jun 4, 2026	0.49	0.78	0.49	0.62	0.62	27.84%	2,608,250
Jun 3, 2026	0.48	0.49	0.48	0.49	0.49	-	177,000
Jun 2, 2026	0.49	0.50	0.48	0.49	0.49	-1.02%	318,400
Jun 1, 2026	0.49	0.52	0.49	0.49	0.49	-	560,800
May 29, 2026	0.56	0.56	0.49	0.49	0.49	-3.92%	1,001,400
May 28, 2026	0.51	0.51	0.51	0.51	0.51	-5.56%	-
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