SGAPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	34.41	34.41	34.23	34.29	34.29	-3.63%	56,083
Jan 6, 2026	35.53	35.61	35.47	35.58	35.58	0.08%	42,499
Jan 5, 2026	35.29	35.56	35.29	35.55	35.55	-0.20%	36,739
Jan 2, 2026	35.00	35.71	34.21	35.62	35.62	0.59%	61,344
Dec 31, 2025	35.03	35.53	35.03	35.41	35.41	-1.14%	19,484
Dec 30, 2025	35.76	35.83	35.72	35.82	35.82	0.67%	39,178
Dec 29, 2025	35.63	35.73	35.56	35.58	35.58	-0.53%	68,716
Dec 26, 2025	36.31	36.31	35.65	35.77	35.77	0.42%	45,359
Dec 24, 2025	35.20	35.63	35.20	35.62	35.62	0.66%	101,617
Dec 23, 2025	35.30	35.45	35.27	35.39	35.39	0.50%	77,514
Dec 22, 2025	35.28	35.28	35.10	35.21	35.21	-0.06%	50,014
Dec 19, 2025	35.04	35.25	35.04	35.23	35.23	0.28%	43,269
Dec 18, 2025	36.26	36.26	35.08	35.13	35.13	0.26%	47,285
Dec 17, 2025	34.85	35.20	34.85	35.04	35.04	-0.62%	34,338
Dec 16, 2025	36.20	36.20	34.85	35.26	35.26	-2.08%	145,781
Dec 15, 2025	36.12	36.13	35.96	36.01	36.01	0.28%	41,983
Dec 12, 2025	35.96	36.04	35.78	35.91	35.91	1.64%	32,883
Dec 11, 2025	34.73	35.53	34.51	35.33	35.33	0.06%	67,375
Dec 10, 2025	34.15	35.46	34.15	35.31	35.31	0.16%	63,176
Dec 9, 2025	35.37	35.37	35.11	35.26	35.26	0.76%	35,702
Dec 8, 2025	35.04	35.06	34.96	34.99	34.99	-0.82%	47,081
Dec 5, 2025	35.69	35.69	35.17	35.28	35.28	-1.51%	52,328
Dec 4, 2025	35.88	35.91	35.76	35.82	35.82	-1.67%	32,315
Dec 3, 2025	36.46	36.53	36.40	36.43	36.43	0.47%	22,985
Dec 2, 2025	36.00	36.38	36.00	36.26	36.26	0.33%	33,230
Dec 1, 2025	37.20	37.20	36.14	36.14	36.14	-1.53%	47,868
Nov 28, 2025	35.00	36.70	35.00	36.70	36.70	0.08%	35,412
Nov 26, 2025	36.69	37.25	36.59	36.67	36.67	-0.27%	43,113
Nov 25, 2025	36.84	36.84	36.61	36.77	36.77	-0.76%	250,695
Nov 24, 2025	36.65	37.05	36.65	37.05	37.05	0.54%	124,388
Nov 21, 2025	36.88	36.96	36.71	36.85	36.24	-0.65%	56,312
Nov 20, 2025	37.39	37.47	36.99	37.09	36.48	0.03%	43,377
Nov 19, 2025	37.29	37.29	37.04	37.08	36.47	-1.00%	30,071
Nov 18, 2025	37.51	37.51	37.14	37.46	36.83	0.69%	61,879
Nov 17, 2025	37.32	37.39	37.20	37.20	36.58	-0.37%	21,604
Nov 14, 2025	37.50	37.50	37.26	37.34	36.72	1.19%	24,242
Nov 13, 2025	36.92	37.13	36.72	36.90	36.29	2.02%	39,437
Nov 12, 2025	36.05	37.04	35.93	36.17	35.57	2.03%	23,203
Nov 11, 2025	34.30	36.35	34.30	35.45	34.86	0.45%	24,467
Nov 10, 2025	35.20	35.37	35.17	35.29	34.71	-0.31%	142,876
Nov 7, 2025	34.15	35.44	34.15	35.40	34.81	3.15%	93,210
Nov 6, 2025	35.82	35.82	33.84	34.32	33.75	5.34%	176,449
Nov 5, 2025	32.81	32.81	32.55	32.58	32.04	0.56%	30,658
Nov 4, 2025	32.44	32.55	32.38	32.40	31.86	-1.04%	39,346
Nov 3, 2025	33.07	33.58	32.70	32.74	32.20	0.18%	32,463
Oct 31, 2025	31.74	32.72	31.74	32.68	32.14	-0.76%	24,301
Oct 30, 2025	32.94	33.01	32.93	32.93	32.38	-1.11%	32,004
Oct 29, 2025	33.10	33.39	32.41	33.30	32.75	0.30%	24,677
Oct 28, 2025	33.09	33.22	33.07	33.20	32.65	-0.77%	26,328
Oct 27, 2025	33.41	33.48	33.27	33.46	32.90	0.70%	30,089