Sanergy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	0.71	0.75	0.71	0.75	0.75	-1.32%	100,000
Sep 1, 2026	0.69	0.76	0.69	0.76	0.76	5.59%	538,900
Aug 31, 2026	0.80	0.80	0.72	0.72	0.72	-13.86%	1,303,000
Aug 28, 2026	0.75	0.87	0.75	0.83	0.83	12.16%	3,619,992
Aug 27, 2026	0.71	0.74	0.69	0.74	0.74	-0.67%	959,100
Aug 26, 2026	0.69	0.75	0.69	0.75	0.75	7.97%	813,800
Aug 25, 2026	0.68	0.72	0.66	0.69	0.69	1.47%	238,800
Aug 24, 2026	0.70	0.73	0.68	0.68	0.68	-2.86%	311,800
Aug 21, 2026	0.64	0.75	0.63	0.70	0.70	11.11%	2,986,700
Aug 20, 2026	0.51	0.66	0.50	0.63	0.63	16.67%	4,372,600
Aug 19, 2026	0.50	0.56	0.50	0.54	0.54	5.88%	1,072,200
Aug 18, 2026	0.53	0.53	0.49	0.51	0.51	-2.86%	382,000
Aug 17, 2026	0.49	0.54	0.49	0.53	0.53	0.96%	579,400
Aug 14, 2026	0.50	0.54	0.50	0.52	0.52	-	370,000
Aug 13, 2026	0.54	0.58	0.51	0.52	0.52	-4.59%	526,000
Aug 12, 2026	0.55	0.55	0.55	0.55	0.55	-3.54%	19,500
Aug 11, 2026	0.57	0.57	0.57	0.57	0.57	-	160,000
Aug 10, 2026	0.56	0.56	0.56	0.57	0.57	-2.59%	48,000
Aug 7, 2026	0.54	0.58	0.54	0.58	0.58	7.41%	91,000
Aug 6, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	70,000
Aug 5, 2026	0.54	0.55	0.54	0.55	0.55	-	102,600
Aug 4, 2026	0.57	0.57	0.54	0.55	0.55	-3.51%	590,000
Aug 3, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	81,400
Jul 31, 2026	0.51	0.55	0.51	0.55	0.55	-1.79%	150,200
Jul 30, 2026	0.54	0.58	0.54	0.56	0.56	3.70%	209,800
Jul 29, 2026	0.57	0.57	0.53	0.54	0.54	3.85%	210,600
Jul 28, 2026	0.51	0.55	0.51	0.52	0.52	-	173,400
Jul 27, 2026	0.52	0.52	0.51	0.52	0.52	-1.89%	52,700
Jul 24, 2026	0.53	0.57	0.53	0.53	0.53	-7.02%	140,000
Jul 23, 2026	0.51	0.57	0.51	0.57	0.57	3.64%	130,000
Jul 22, 2026	0.53	0.55	0.53	0.55	0.55	-	121,600
Jul 21, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	31,300
Jul 20, 2026	0.54	0.54	0.54	0.54	0.54	-	20,400
Jul 17, 2026	0.52	0.52	0.52	0.54	0.54	-3.57%	20,000
Jul 16, 2026	0.57	0.57	0.56	0.56	0.56	-	300,000
Jul 15, 2026	0.56	0.60	0.56	0.56	0.56	-6.67%	290,000
Jul 14, 2026	0.59	0.60	0.55	0.60	0.60	5.26%	214,100
Jul 13, 2026	0.53	0.57	0.53	0.57	0.57	3.64%	122,000
Jul 10, 2026	0.55	0.55	0.55	0.55	0.55	-	1,400
Jul 9, 2026	0.55	0.55	0.55	0.55	0.55	-	30,000
Jul 8, 2026	0.53	0.55	0.53	0.55	0.55	-	119,600
Jul 7, 2026	0.55	0.55	0.54	0.55	0.55	-1.79%	51,800