SGAPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.63	30.95	29.95	30.09	30.09	0.64%	21,666
Jun 26, 2025	28.89	29.92	28.89	29.90	29.90	1.61%	1,156,273
Jun 25, 2025	29.57	30.83	29.35	29.43	29.43	-2.24%	574,242
Jun 24, 2025	30.01	30.93	30.00	30.10	30.10	-1.47%	20,551
Jun 23, 2025	31.33	31.33	30.21	30.55	30.55	1.39%	33,127
Jun 20, 2025	30.11	30.20	30.04	30.13	30.13	-2.37%	34,342
Jun 18, 2025	30.67	30.98	30.67	30.86	30.86	0.77%	43,298
Jun 17, 2025	30.59	30.70	30.55	30.62	30.62	-1.12%	20,315
Jun 16, 2025	30.95	31.04	30.87	30.97	30.97	0.16%	21,703
Jun 13, 2025	30.85	30.94	30.85	30.92	30.92	-1.15%	27,033
Jun 12, 2025	30.80	31.30	30.80	31.28	31.28	1.95%	31,701
Jun 11, 2025	30.61	30.77	30.61	30.68	30.68	1.13%	21,509
Jun 10, 2025	31.56	31.56	29.52	30.34	30.34	0.76%	39,547
Jun 9, 2025	30.02	30.14	30.02	30.11	30.11	-0.32%	36,838
Jun 6, 2025	29.43	30.29	29.43	30.21	30.21	0.53%	24,239
Jun 5, 2025	30.46	30.46	29.12	30.05	30.05	-0.33%	901,702
Jun 4, 2025	30.00	30.89	30.00	30.15	30.15	0.97%	111,830
Jun 3, 2025	28.51	29.99	28.51	29.86	29.86	0.50%	102,506
Jun 2, 2025	28.89	30.00	28.89	29.71	29.71	0.07%	164,761
May 30, 2025	28.52	29.78	28.52	29.69	29.69	-0.13%	247,811
May 29, 2025	30.84	30.84	29.48	29.73	29.73	-0.47%	38,527
May 28, 2025	29.78	29.93	29.70	29.87	29.87	-0.23%	44,500
May 27, 2025	30.46	30.58	29.86	29.94	29.94	-1.32%	45,450
May 23, 2025	30.50	30.50	29.88	30.34	30.34	-0.62%	46,480
May 22, 2025	30.00	30.58	29.43	30.53	30.53	2.35%	234,682
May 21, 2025	29.64	29.84	29.64	29.83	29.83	1.74%	317,656
May 20, 2025	28.69	29.34	28.69	29.32	29.32	1.81%	383,589
May 19, 2025	28.97	29.18	28.54	28.80	28.80	-1.91%	638,460
May 16, 2025	29.58	30.30	28.64	29.36	29.36	1.35%	26,918
May 15, 2025	27.72	29.63	27.72	28.97	28.97	0.63%	25,778
May 14, 2025	28.44	29.00	28.43	28.79	28.79	0.14%	26,118
May 13, 2025	28.37	28.92	27.36	28.75	28.75	-4.23%	60,970
May 12, 2025	30.14	30.29	29.86	30.02	30.02	-0.40%	63,789
May 9, 2025	30.35	30.48	29.94	30.14	30.14	1.72%	900,095
May 8, 2025	30.86	30.86	29.63	29.63	29.63	-1.23%	62,892
May 7, 2025	30.20	30.20	29.99	30.00	30.00	-0.76%	81,182
May 6, 2025	29.50	30.23	29.50	30.23	30.23	1.68%	46,674
May 5, 2025	28.46	29.75	28.46	29.73	29.73	0.92%	33,300
May 2, 2025	28.89	30.18	28.89	29.46	29.46	0.96%	48,321
May 1, 2025	29.51	30.24	28.85	29.18	29.18	0.52%	56,325
Apr 30, 2025	29.08	29.90	28.80	29.03	29.03	0.76%	46,612
Apr 29, 2025	28.80	29.10	27.61	28.81	28.81	-1.27%	40,326
Apr 28, 2025	27.81	29.73	27.81	29.18	29.18	1.25%	83,985
Apr 25, 2025	28.56	28.90	28.56	28.82	28.82	-1.67%	34,205
Apr 24, 2025	28.80	29.31	28.64	29.31	29.31	2.63%	353,720
Apr 23, 2025	28.59	29.00	28.55	28.56	28.56	-1.72%	93,271
Apr 22, 2025	29.00	29.24	28.98	29.06	29.06	1.47%	47,892
Apr 21, 2025	28.84	28.95	28.25	28.64	28.64	-0.45%	91,535
Apr 17, 2025	28.49	28.77	28.49	28.77	28.77	1.77%	30,262
Apr 16, 2025	28.49	28.49	28.01	28.27	28.27	3.71%	173,699