SGAPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.43	34.43	33.69	33.95	33.95	-0.38%	104,103
May 28, 2026	33.33	34.23	33.33	34.08	34.08	-2.35%	127,225
May 27, 2026	36.46	36.46	34.87	34.90	34.90	-0.14%	63,337
May 26, 2026	35.71	35.71	34.90	34.95	34.95	-1.99%	82,185
May 22, 2026	35.90	35.99	35.65	35.66	35.66	-3.36%	42,128
May 21, 2026	37.80	37.80	36.50	36.90	36.90	-6.25%	37,901
May 20, 2026	37.83	40.72	37.66	39.36	39.36	1.78%	62,371
May 19, 2026	39.61	39.61	37.99	38.67	38.67	1.55%	52,922
May 18, 2026	38.10	38.19	37.95	38.08	38.08	1.28%	47,233
May 15, 2026	38.50	38.50	36.60	37.60	37.60	-0.92%	31,861
May 14, 2026	37.97	38.10	37.00	37.95	37.95	0.16%	68,360
May 13, 2026	37.80	37.89	37.68	37.89	37.89	1.85%	35,543
May 12, 2026	38.53	38.53	36.94	37.20	37.20	-0.51%	134,513
May 11, 2026	35.96	37.50	35.96	37.39	37.39	0.59%	72,362
May 8, 2026	38.61	38.61	37.00	37.17	37.17	2.31%	171,197
May 7, 2026	36.70	36.70	35.23	36.33	36.33	-0.11%	1,046,146
May 6, 2026	37.72	37.72	36.02	36.37	36.37	-0.57%	245,559
May 5, 2026	38.08	38.08	36.48	36.58	36.58	0.47%	217,096
May 4, 2026	38.07	38.07	36.00	36.41	36.41	0.69%	231,806
May 1, 2026	37.64	37.64	35.90	36.16	36.16	-	119,115
Apr 30, 2026	36.88	36.88	35.40	36.16	36.16	2.23%	229,008
Apr 29, 2026	36.75	36.75	35.22	35.37	35.37	-2.02%	39,949
Apr 28, 2026	34.62	37.42	34.62	36.10	36.10	0.28%	81,900
Apr 27, 2026	37.61	37.61	36.00	36.00	36.00	-1.17%	89,618
Apr 24, 2026	37.74	37.74	36.24	36.43	36.43	-0.86%	31,795
Apr 23, 2026	37.09	37.23	36.57	36.74	36.74	-1.97%	72,383
Apr 22, 2026	38.50	38.50	37.35	37.48	37.48	-1.39%	32,922
Apr 21, 2026	39.70	39.70	37.84	38.01	38.01	-0.16%	48,662
Apr 20, 2026	39.54	39.54	37.12	38.07	38.07	0.79%	51,501
Apr 17, 2026	39.28	39.28	37.77	37.77	37.77	-0.66%	114,870
Apr 16, 2026	39.46	39.46	37.88	38.02	38.02	-2.44%	32,589
Apr 15, 2026	40.16	40.16	38.36	38.97	38.97	1.58%	32,410
Apr 14, 2026	39.62	39.62	38.22	38.37	38.37	-0.66%	29,121
Apr 13, 2026	39.66	39.66	38.11	38.62	38.62	0.29%	53,171
Apr 10, 2026	38.53	38.54	38.39	38.51	38.51	-1.56%	32,823
Apr 9, 2026	40.42	40.42	38.88	39.12	39.12	0.49%	67,968
Apr 8, 2026	40.00	40.00	38.82	38.93	38.93	0.58%	38,394
Apr 7, 2026	39.69	39.69	38.50	38.71	38.71	-1.56%	41,281
Apr 6, 2026	40.00	40.00	39.25	39.32	39.32	0.85%	54,564
Apr 2, 2026	39.69	39.69	38.77	38.99	38.99	-0.79%	31,510
Apr 1, 2026	40.73	40.73	39.27	39.30	39.30	1.58%	68,691
Mar 31, 2026	38.77	38.82	38.36	38.69	38.69	-0.21%	42,702
Mar 30, 2026	40.00	40.00	38.69	38.77	38.77	0.17%	39,395
Mar 27, 2026	39.00	39.00	38.56	38.70	38.70	0.48%	44,316
Mar 26, 2026	38.74	38.75	38.47	38.52	38.52	-0.75%	36,529
Mar 25, 2026	39.08	39.08	38.80	38.81	38.81	0.54%	36,815
Mar 24, 2026	37.50	38.70	37.50	38.60	38.60	-0.86%	44,830
Mar 23, 2026	40.60	40.60	38.32	38.94	38.94	-3.10%	48,393
Mar 20, 2026	41.20	41.20	39.95	40.18	40.18	-0.15%	52,777
Mar 19, 2026	39.89	40.37	39.86	40.24	40.24	1.31%	64,066