SGENX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 30, 2026	89.84	89.84	89.84	89.84	89.84	-2.14%
Jan 29, 2026	91.80	91.80	91.80	91.80	91.80	0.23%
Jan 28, 2026	91.59	91.59	91.59	91.59	91.59	0.37%
Jan 27, 2026	91.25	91.25	91.25	91.25	91.25	0.67%
Jan 26, 2026	90.64	90.64	90.64	90.64	90.64	0.66%
Jan 23, 2026	90.05	90.05	90.05	90.05	90.05	0.36%
Jan 22, 2026	89.73	89.73	89.73	89.73	89.73	0.90%
Jan 21, 2026	88.93	88.93	88.93	88.93	88.93	1.00%
Jan 20, 2026	88.05	88.05	88.05	88.05	88.05	-0.54%
Jan 16, 2026	88.53	88.53	88.53	88.53	88.53	-0.30%
Jan 15, 2026	88.80	88.80	88.80	88.80	88.80	-
Jan 14, 2026	88.80	88.80	88.80	88.80	88.80	0.65%
Jan 13, 2026	88.23	88.23	88.23	88.23	88.23	-0.10%
Jan 12, 2026	88.32	88.32	88.32	88.32	88.32	0.72%
Jan 9, 2026	87.69	87.69	87.69	87.69	87.69	0.84%
Jan 8, 2026	86.96	86.96	86.96	86.96	86.96	0.72%
Jan 7, 2026	86.34	86.34	86.34	86.34	86.34	-0.85%
Jan 6, 2026	87.08	87.08	87.08	87.08	87.08	0.61%
Jan 5, 2026	86.55	86.55	86.55	86.55	86.55	1.51%
Jan 2, 2026	85.26	85.26	85.26	85.26	85.26	0.65%
Dec 31, 2025	84.71	84.71	84.71	84.71	84.71	-0.51%
Dec 30, 2025	85.14	85.14	85.14	85.14	85.14	0.13%
Dec 29, 2025	85.03	85.03	85.03	85.03	85.03	-0.75%
Dec 26, 2025	85.67	85.67	85.67	85.67	85.67	0.35%
Dec 24, 2025	85.37	85.37	85.37	85.37	85.37	0.15%
Dec 23, 2025	85.24	85.24	85.24	85.24	85.24	0.38%
Dec 22, 2025	84.92	84.92	84.92	84.92	84.92	0.82%
Dec 19, 2025	84.23	84.23	84.23	84.23	84.23	0.37%
Dec 18, 2025	83.92	83.92	83.92	83.92	83.92	0.31%
Dec 17, 2025	83.66	83.66	83.66	83.66	83.66	-0.14%
Dec 16, 2025	83.78	83.78	83.78	83.78	83.78	-0.53%
Dec 15, 2025	84.23	84.23	84.23	84.23	84.23	-0.02%
Dec 12, 2025	84.25	84.25	84.25	84.25	84.25	-0.37%
Dec 11, 2025	84.56	84.56	84.56	84.56	84.56	0.49%
Dec 10, 2025	84.15	84.15	84.15	84.15	84.15	1.13%
Dec 9, 2025	83.21	83.21	83.21	83.21	83.21	0.14%
Dec 8, 2025	83.09	83.09	83.09	83.09	83.09	-0.68%
Dec 5, 2025	83.66	83.66	83.66	83.66	83.66	0.16%
Dec 4, 2025	83.53	83.53	83.53	83.53	83.53	-8.37%
Dec 3, 2025	83.56	83.56	83.56	91.16	83.56	0.37%
Dec 2, 2025	83.25	83.25	83.25	90.82	83.25	-0.13%
Dec 1, 2025	83.36	83.36	83.36	90.94	83.36	0.06%
Nov 28, 2025	83.31	83.31	83.31	90.89	83.31	0.35%
Nov 26, 2025	83.02	83.02	83.02	90.57	83.02	0.63%
Nov 25, 2025	82.49	82.49	82.49	90.00	82.49	0.98%
Nov 24, 2025	81.70	81.70	81.70	89.13	81.70	0.87%
Nov 21, 2025	80.99	80.99	80.99	88.36	80.99	1.34%
Nov 20, 2025	79.92	79.92	79.92	87.19	79.92	-0.99%
Nov 19, 2025	80.72	80.72	80.72	88.06	80.72	-0.37%
Nov 18, 2025	81.02	81.02	81.02	88.39	81.02	-0.24%