SGAPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	26.07	28.08	26.07	27.26	27.26	0.96%	52,423
Apr 14, 2025	27.05	27.68	26.70	27.00	27.00	-1.46%	307,224
Apr 11, 2025	26.82	27.44	26.60	27.40	27.40	3.98%	1,484,405
Apr 10, 2025	26.11	26.40	25.91	26.35	26.35	-0.38%	329,745
Apr 9, 2025	26.11	26.60	25.18	26.45	26.45	7.70%	564,719
Apr 8, 2025	25.51	25.81	24.56	24.56	24.56	-2.53%	96,077
Apr 7, 2025	25.39	25.70	24.75	25.20	25.20	-2.30%	62,177
Apr 4, 2025	25.80	26.48	25.72	25.79	25.79	-2.86%	44,226
Apr 3, 2025	26.15	26.83	25.91	26.55	26.55	1.53%	23,401
Apr 2, 2025	27.15	27.15	25.80	26.15	26.15	-1.69%	312,728
Apr 1, 2025	26.39	26.98	26.39	26.60	26.60	4.07%	89,087
Mar 31, 2025	26.85	26.85	25.16	25.56	25.56	-0.08%	55,988
Mar 28, 2025	25.57	25.61	25.45	25.58	25.58	0.67%	19,721
Mar 27, 2025	25.47	25.48	25.29	25.41	25.41	0.20%	17,702