HOSE:SGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	10,000.00	10,050.00	9,910.00	10,000.00	10,000.00	-	28,957
Aug 28, 2026	10,050.00	10,200.00	10,000.00	10,000.00	10,000.00	-0.50%	20,929
Aug 27, 2026	10,150.00	10,150.00	10,050.00	10,050.00	10,050.00	-0.99%	16,703
Aug 26, 2026	10,100.00	10,250.00	10,100.00	10,150.00	10,150.00	-0.49%	170,226
Aug 25, 2026	10,250.00	10,300.00	10,050.00	10,200.00	10,200.00	-0.49%	33,675
Aug 24, 2026	10,200.00	10,350.00	10,100.00	10,250.00	10,250.00	0.49%	70,025
Aug 21, 2026	9,840.00	10,200.00	9,760.00	10,200.00	10,200.00	3.03%	82,265
Aug 20, 2026	10,450.00	10,450.00	9,870.00	9,900.00	9,900.00	-3.41%	64,924
Aug 19, 2026	10,350.00	10,400.00	10,150.00	10,250.00	10,250.00	-0.49%	4,919
Aug 18, 2026	10,400.00	10,450.00	10,050.00	10,300.00	10,300.00	-0.96%	66,187
Aug 17, 2026	10,200.00	10,450.00	10,200.00	10,400.00	10,400.00	-	39,262
Aug 14, 2026	10,300.00	10,600.00	10,300.00	10,400.00	10,400.00	0.65%	58,439
Aug 13, 2026	10,583.33	10,583.33	10,333.33	10,333.33	10,333.33	-0.80%	99,768
Aug 12, 2026	10,250.00	10,541.67	10,208.33	10,416.67	10,416.67	1.63%	178,812
Aug 11, 2026	10,333.33	10,375.00	10,208.33	10,250.00	10,250.00	0.41%	94,801
Aug 10, 2026	9,916.67	10,291.67	9,916.67	10,208.33	10,208.33	2.94%	105,126
Aug 7, 2026	9,708.33	9,958.33	9,708.33	9,916.67	9,916.67	0.42%	101,041
Aug 6, 2026	9,875.00	9,916.67	9,666.67	9,875.00	9,875.00	-	109,933
Aug 5, 2026	9,791.67	9,875.00	9,750.00	9,875.00	9,875.00	0.42%	118,713
Aug 4, 2026	10,000.00	10,041.67	9,833.33	9,833.33	9,833.33	-1.67%	57,313
Aug 3, 2026	9,791.67	10,083.33	9,666.67	10,000.00	10,000.00	1.69%	126,921
Jul 31, 2026	9,708.33	9,833.33	9,666.67	9,833.33	9,833.33	0.43%	69,974
Jul 30, 2026	9,625.00	9,875.00	9,625.00	9,791.67	9,791.67	0.43%	90,895
Jul 29, 2026	9,833.33	9,833.33	9,625.00	9,750.00	9,750.00	-0.85%	18,987
Jul 28, 2026	9,625.00	9,916.67	9,625.00	9,833.33	9,833.33	-1.67%	63,404
Jul 27, 2026	9,833.33	10,083.33	9,833.33	10,000.00	10,000.00	-2.04%	57,841
Jul 24, 2026	9,833.33	10,208.33	9,666.67	10,208.33	10,208.33	1.24%	139,920
Jul 23, 2026	10,000.00	10,083.33	9,541.67	10,083.33	10,083.33	0.41%	127,562
Jul 22, 2026	10,583.33	10,583.33	10,000.00	10,041.67	10,041.67	-5.12%	91,778
Jul 21, 2026	9,916.67	10,583.33	9,791.67	10,583.33	10,583.33	6.72%	132,390
Jul 20, 2026	10,208.33	10,541.67	9,916.67	9,916.67	9,916.67	-6.67%	132,360
Jul 17, 2026	10,083.33	10,625.00	10,083.33	10,625.00	10,625.00	4.08%	47,676
Jul 16, 2026	10,541.67	10,583.33	10,083.33	10,208.33	10,208.33	-3.54%	89,426
Jul 15, 2026	10,583.33	10,583.33	10,166.67	10,583.33	10,583.33	-	46,698
Jul 14, 2026	10,666.67	10,708.33	10,041.67	10,583.33	10,583.33	-1.93%	62,521
Jul 13, 2026	10,875.00	10,875.00	10,541.67	10,791.67	10,791.67	-1.89%	92,328
Jul 10, 2026	10,833.33	11,000.00	10,666.67	11,000.00	11,000.00	1.54%	22,942
Jul 9, 2026	10,958.33	10,958.33	10,833.33	10,833.33	10,833.33	-1.52%	45,000
Jul 8, 2026	11,083.33	11,083.33	10,833.33	11,000.00	11,000.00	-1.49%	127,092
Jul 7, 2026	11,125.00	11,166.67	10,958.33	11,166.67	11,166.67	-	25,104
Jul 6, 2026	11,541.67	11,541.67	11,000.00	11,166.67	11,166.67	-3.60%	50,353
Jul 3, 2026	11,333.33	11,583.33	11,083.33	11,583.33	11,583.33	0.72%	105,830
Jul 2, 2026	11,375.00	11,500.00	11,208.33	11,500.00	11,500.00	0.36%	143,160
Jul 1, 2026	11,041.67	11,458.33	10,833.33	11,458.33	11,458.33	3.38%	90,762
Jun 30, 2026	10,583.33	11,250.00	10,416.67	11,083.33	11,083.33	4.72%	191,646
Jun 29, 2026	10,541.67	10,666.67	10,416.67	10,583.33	10,583.33	0.40%	685,807
Jun 26, 2026	10,500.00	10,708.33	10,333.33	10,541.67	10,541.67	-1.56%	142,118
Jun 25, 2026	10,625.00	10,791.67	10,500.00	10,708.33	10,708.33	1.18%	87,013
Jun 24, 2026	10,916.67	10,916.67	10,583.33	10,583.33	10,583.33	-3.42%	91,124
Jun 23, 2026	11,000.00	11,125.00	10,875.00	10,958.33	10,958.33	-0.38%	277,360