SGBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	20.60	20.70	20.49	20.51	20.51	-0.53%	22,179
Aug 7, 2026	20.61	20.74	20.51	20.62	20.62	1.18%	24,810
Aug 6, 2026	20.43	20.51	20.26	20.38	20.38	0.39%	23,342
Aug 5, 2026	20.29	20.43	20.22	20.30	20.30	-1.56%	34,064
Aug 4, 2026	20.49	20.67	20.44	20.62	20.62	2.57%	35,905
Aug 3, 2026	20.01	20.16	20.01	20.11	20.11	-0.07%	23,183
Jul 31, 2026	19.95	20.12	19.80	20.12	20.12	0.45%	24,434
Jul 30, 2026	19.92	20.08	19.92	20.03	20.03	3.14%	53,789
Jul 29, 2026	19.30	19.66	19.20	19.42	19.42	-1.07%	48,913
Jul 28, 2026	19.34	19.69	19.34	19.63	19.63	0.82%	32,987
Jul 27, 2026	19.44	19.48	19.38	19.47	19.47	1.70%	27,170
Jul 24, 2026	19.02	19.24	19.02	19.15	19.15	2.27%	30,120
Jul 23, 2026	18.89	18.94	18.67	18.72	18.72	-4.15%	24,188
Jul 22, 2026	19.54	19.56	19.49	19.53	19.53	-0.15%	14,188
Jul 21, 2026	19.51	19.63	19.39	19.56	19.56	1.19%	24,180
Jul 20, 2026	19.49	19.57	19.33	19.33	19.33	-1.02%	32,586
Jul 17, 2026	19.24	19.59	19.23	19.53	19.53	-1.51%	162,997
Jul 16, 2026	19.64	19.85	19.64	19.83	19.83	0.20%	23,207
Jul 15, 2026	19.72	19.86	19.56	19.79	19.79	0.71%	17,594
Jul 14, 2026	19.68	19.83	19.58	19.65	19.65	-0.05%	84,906
Jul 13, 2026	20.00	20.00	19.66	19.66	19.66	-1.70%	28,518
Jul 10, 2026	20.05	20.10	20.00	20.00	20.00	0.91%	144,727
Jul 9, 2026	19.75	19.85	19.69	19.82	19.82	1.12%	176,724
Jul 8, 2026	19.59	19.68	19.35	19.60	19.60	-1.95%	52,231
Jul 7, 2026	20.30	20.30	19.84	19.99	19.99	-1.24%	31,655
Jul 6, 2026	20.15	20.24	20.02	20.24	20.24	2.02%	27,125
Jul 2, 2026	19.93	20.03	19.69	19.84	19.84	2.69%	38,739
Jul 1, 2026	19.40	19.49	19.25	19.32	19.32	-2.62%	55,650
Jun 30, 2026	19.76	19.84	19.76	19.84	19.84	0.77%	30,130
Jun 29, 2026	19.62	19.69	19.54	19.69	19.69	1.64%	24,293
Jun 26, 2026	19.35	19.49	19.33	19.37	19.37	-2.47%	25,222
Jun 25, 2026	19.93	19.97	19.78	19.86	19.86	2.73%	28,032
Jun 24, 2026	19.59	19.71	19.28	19.33	19.33	-2.80%	68,724
Jun 23, 2026	19.85	20.13	19.79	19.89	19.89	-0.95%	33,699
Jun 22, 2026	20.03	20.44	19.92	20.08	20.08	-1.81%	22,667
Jun 18, 2026	20.31	20.51	20.31	20.45	20.45	2.10%	21,374
Jun 17, 2026	20.47	20.69	19.98	20.03	20.03	-0.18%	32,126
Jun 16, 2026	20.09	20.17	19.97	20.07	20.07	0.23%	33,376
Jun 15, 2026	20.15	20.15	19.96	20.02	20.02	1.44%	54,912
Jun 12, 2026	19.60	19.77	19.55	19.74	19.74	1.31%	24,965
Jun 11, 2026	19.12	19.48	19.02	19.48	19.48	3.46%	31,464
Jun 10, 2026	18.93	19.01	18.82	18.83	18.83	-1.41%	28,106
Jun 9, 2026	19.24	19.32	18.89	19.10	19.10	1.60%	38,727
Jun 8, 2026	18.98	19.08	18.80	18.80	18.80	1.68%	27,566
Jun 5, 2026	18.80	18.84	18.46	18.49	18.49	-2.07%	34,186
Jun 4, 2026	18.89	19.08	18.76	18.88	18.88	1.10%	22,575
Jun 3, 2026	18.88	18.88	18.62	18.67	18.67	-1.30%	29,373
Jun 2, 2026	18.82	19.02	18.73	18.92	18.92	0.03%	24,816
Jun 1, 2026	19.00	19.00	18.80	18.92	18.92	-2.25%	20,494
May 29, 2026	19.50	19.54	19.34	19.35	19.35	-1.28%	19,789