Sanginita Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	30.36	30.36	30.36	30.36	30.36	1.98%	67,560
Jun 2, 2026	29.77	29.77	29.77	29.77	29.77	1.99%	55,915
Jun 1, 2026	29.12	29.19	29.12	29.19	29.19	1.99%	326,862
May 29, 2026	28.62	28.62	28.62	28.62	28.62	2.00%	52,007
May 27, 2026	28.06	28.06	28.06	28.06	28.06	2.00%	115,475
May 26, 2026	27.51	27.51	27.51	27.51	27.51	1.96%	56,930
May 25, 2026	26.98	26.98	26.98	26.98	26.98	1.97%	36,545
May 22, 2026	26.46	26.46	26.46	26.46	26.46	1.97%	73,571
May 21, 2026	25.95	25.95	25.95	25.95	25.95	1.96%	227,158
May 20, 2026	25.45	25.45	25.45	25.45	25.45	1.96%	59,071
May 19, 2026	24.96	24.96	24.96	24.96	24.96	1.96%	23,820
May 18, 2026	24.00	24.48	24.00	24.48	24.48	2.00%	149,164
May 15, 2026	23.81	24.00	23.80	24.00	24.00	-1.03%	116,979
May 14, 2026	24.70	24.70	24.25	24.25	24.25	-1.82%	106,936
May 13, 2026	24.70	25.00	24.70	24.70	24.70	-1.52%	42,471
May 12, 2026	24.56	25.78	24.56	25.08	25.08	-2.98%	246,972
May 11, 2026	25.85	25.85	25.85	25.85	25.85	5.00%	65,473
May 8, 2026	24.62	24.62	24.62	24.62	24.62	4.99%	48,021
May 7, 2026	22.34	23.45	22.10	23.45	23.45	4.97%	153,341
May 6, 2026	22.31	23.36	22.31	22.34	22.34	0.40%	220,366
May 5, 2026	21.45	22.30	21.36	22.25	22.25	4.76%	531,040
May 4, 2026	19.50	21.24	19.35	21.24	21.24	4.99%	265,009
Apr 30, 2026	20.23	20.23	20.23	20.23	20.23	-1.99%	118,059
Apr 29, 2026	19.84	20.64	19.84	20.64	20.64	1.98%	364,241
Apr 28, 2026	20.24	20.24	20.24	20.24	20.24	-1.99%	63,542
Apr 27, 2026	20.65	20.65	20.65	20.65	20.65	-1.99%	93,800
Apr 24, 2026	21.91	21.91	21.07	21.07	21.07	-1.95%	378,292
Apr 23, 2026	20.66	21.49	20.66	21.49	21.49	1.99%	634,744
Apr 22, 2026	21.07	21.07	21.07	21.07	21.07	-2.00%	132,247
Apr 21, 2026	21.50	21.50	21.50	21.50	21.50	-1.96%	174,212
Apr 20, 2026	21.93	21.93	21.93	21.93	21.93	-1.97%	40,155
Apr 17, 2026	23.27	23.27	22.37	22.37	22.37	-1.97%	1,986,704
Apr 16, 2026	22.82	22.82	22.82	22.82	22.82	1.97%	127,010
Apr 15, 2026	22.38	22.38	22.38	22.38	22.38	1.96%	51,161
Apr 13, 2026	21.95	21.95	21.95	21.95	21.95	2.00%	283,248
Apr 10, 2026	21.52	21.52	21.52	21.52	21.52	1.99%	162,230
Apr 9, 2026	21.10	21.10	21.10	21.10	21.10	1.98%	94,138
Apr 8, 2026	20.69	20.69	20.69	20.69	20.69	1.97%	67,762
Apr 7, 2026	20.29	20.29	20.29	20.29	20.29	1.96%	57,754
Apr 6, 2026	19.90	19.90	19.90	19.90	19.90	2.00%	100,572
Apr 2, 2026	19.51	19.51	19.51	19.51	19.51	1.99%	161,260
Apr 1, 2026	19.13	19.13	19.13	19.13	19.13	1.97%	221,186
Mar 30, 2026	18.76	18.76	18.76	18.76	18.76	1.96%	132,316
Mar 27, 2026	18.40	18.40	18.40	18.40	18.40	2.00%	101,370
Mar 25, 2026	18.04	18.04	18.04	18.04	18.04	1.98%	89,546
Mar 24, 2026	17.69	17.69	17.69	17.69	17.69	1.96%	97,340
Mar 23, 2026	17.35	17.35	17.35	17.35	17.35	2.00%	1,619,041
Mar 20, 2026	17.01	17.01	17.01	17.01	17.01	1.98%	83,441
Mar 19, 2026	16.68	16.68	16.68	16.68	16.68	1.96%	126,961
Mar 18, 2026	16.36	16.36	16.36	16.36	16.36	2.00%	121,380