Sanergy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	0.54	0.56	0.54	0.56	0.56	-	98,000
Jul 3, 2026	0.56	0.56	0.53	0.56	0.56	-	90,600
Jul 2, 2026	0.54	0.56	0.54	0.56	0.56	-	432,000
Jun 30, 2026	0.56	0.56	0.55	0.56	0.56	-	138,700
Jun 29, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	60,000
Jun 26, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	206,800
Jun 25, 2026	0.56	0.57	0.56	0.57	0.57	-3.39%	151,400
Jun 24, 2026	0.59	0.59	0.56	0.59	0.59	-	306,600
Jun 23, 2026	0.61	0.62	0.59	0.59	0.59	-3.28%	310,000
Jun 22, 2026	0.57	0.61	0.56	0.61	0.61	3.39%	364,000
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