SGAPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	31.74	32.72	31.74	32.68	32.68	-0.76%	24,301
Oct 30, 2025	32.94	33.01	32.93	32.93	32.93	-1.11%	32,004
Oct 29, 2025	33.10	33.39	32.41	33.30	33.30	0.30%	24,677
Oct 28, 2025	33.09	33.22	33.07	33.20	33.20	-0.77%	26,328
Oct 27, 2025	33.41	33.48	33.27	33.46	33.46	0.70%	30,089
Oct 24, 2025	33.22	33.23	33.20	33.23	33.23	0.38%	14,855
Oct 23, 2025	33.43	33.43	32.99	33.10	33.10	0.91%	53,097
Oct 22, 2025	32.80	32.83	32.65	32.80	32.80	0.06%	24,149
Oct 21, 2025	32.84	32.90	32.77	32.78	32.78	0.24%	53,733
Oct 20, 2025	32.55	32.79	32.55	32.70	32.70	0.80%	22,991
Oct 17, 2025	32.36	32.47	32.35	32.44	32.44	-0.12%	67,150
Oct 16, 2025	32.48	32.56	32.35	32.48	32.48	-0.06%	130,067
Oct 15, 2025	33.11	33.11	32.50	32.50	32.50	-0.28%	42,398
Oct 14, 2025	32.46	32.59	32.42	32.59	32.59	-0.18%	51,267
Oct 13, 2025	32.64	32.82	32.56	32.65	32.65	0.43%	36,685
Oct 10, 2025	32.80	32.85	32.51	32.51	32.51	-	98,209
Oct 9, 2025	32.69	32.69	32.49	32.51	32.51	0.62%	121,426
Oct 8, 2025	31.14	32.45	31.14	32.31	32.31	-0.49%	58,594
Oct 7, 2025	31.23	32.56	31.23	32.47	32.47	-0.52%	25,682
Oct 6, 2025	33.73	33.73	32.55	32.64	32.64	-1.26%	32,815
Oct 3, 2025	33.04	33.11	32.55	33.06	33.06	0.96%	52,708
Oct 2, 2025	32.20	32.74	32.20	32.74	32.74	1.58%	342,467
Oct 1, 2025	32.10	32.24	32.06	32.23	32.23	0.78%	482,080
Sep 30, 2025	30.69	32.00	30.69	31.98	31.98	0.31%	262,151
Sep 29, 2025	32.26	32.26	31.77	31.88	31.88	-2.63%	373,433
Sep 26, 2025	33.03	33.05	32.62	32.74	32.74	-0.98%	711,010
Sep 25, 2025	31.85	33.08	31.85	33.07	33.07	-0.14%	78,151
Sep 24, 2025	33.25	33.25	32.96	33.11	33.11	-0.42%	40,435
Sep 23, 2025	33.24	33.28	33.17	33.25	33.25	-1.77%	29,321
Sep 22, 2025	34.97	34.97	33.75	33.85	33.85	-1.34%	24,361
Sep 19, 2025	34.76	34.76	34.22	34.31	34.31	1.69%	43,236
Sep 18, 2025	34.25	34.25	33.69	33.74	33.74	1.08%	308,336
Sep 17, 2025	34.58	34.58	33.10	33.38	33.38	-1.82%	1,059,342
Sep 16, 2025	34.07	34.07	33.87	34.00	34.00	1.31%	35,786
Sep 15, 2025	34.85	34.85	33.50	33.56	33.56	-0.80%	39,165
Sep 12, 2025	32.50	33.90	32.50	33.83	33.83	-0.54%	33,181
Sep 11, 2025	33.97	34.01	33.91	34.01	34.01	0.51%	22,039
Sep 10, 2025	32.86	33.89	32.86	33.84	33.84	1.26%	22,606
Sep 9, 2025	33.30	33.43	33.27	33.42	33.42	-0.68%	29,750
Sep 8, 2025	33.85	33.85	33.52	33.65	33.65	-0.59%	206,521
Sep 5, 2025	34.25	34.29	33.76	33.85	33.85	-0.62%	364,064
Sep 4, 2025	34.47	34.47	33.86	34.06	34.06	0.18%	51,495
Sep 3, 2025	33.50	34.00	33.50	34.00	34.00	-0.10%	25,194
Sep 2, 2025	33.54	34.70	33.54	34.04	34.04	1.35%	44,554
Aug 29, 2025	33.59	33.59	33.50	33.58	33.58	0.18%	33,047
Aug 28, 2025	32.18	33.61	32.18	33.52	33.52	0.33%	27,229
Aug 27, 2025	32.80	33.41	32.80	33.41	33.41	-0.89%	24,363
Aug 26, 2025	33.98	33.98	33.24	33.71	33.71	1.78%	34,047
Aug 25, 2025	31.84	34.42	31.84	33.12	33.12	0.59%	27,512
Aug 22, 2025	31.32	32.97	31.32	32.93	32.93	3.64%	24,471