SGBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	19.85	19.85	19.46	19.50	19.08	-2.00%	31,505
Sep 9, 2026	20.11	20.11	19.85	19.90	19.47	-2.64%	19,976
Sep 8, 2026	20.31	20.50	20.29	20.44	19.99	0.10%	12,355
Sep 4, 2026	20.32	20.44	20.27	20.42	19.97	0.79%	15,866
Sep 3, 2026	20.17	20.44	20.07	20.26	19.82	2.48%	25,542
Sep 2, 2026	19.91	19.96	19.76	19.77	19.34	0.71%	32,240
Sep 1, 2026	19.86	19.88	19.61	19.63	19.20	-1.11%	25,435
Aug 31, 2026	19.96	19.96	19.75	19.85	19.42	-	21,244
Aug 28, 2026	19.94	19.94	19.70	19.85	19.42	-0.20%	19,607
Aug 27, 2026	20.06	20.06	19.83	19.89	19.46	-1.68%	39,618
Aug 26, 2026	20.16	20.23	20.07	20.23	19.79	-0.34%	21,384
Aug 25, 2026	20.01	20.30	20.01	20.30	19.86	2.94%	17,821
Aug 24, 2026	19.80	19.82	19.63	19.72	19.29	-1.45%	49,396
Aug 21, 2026	20.00	20.07	19.89	20.01	19.57	1.42%	24,465
Aug 20, 2026	19.75	19.83	19.61	19.73	19.30	-1.45%	24,632
Aug 19, 2026	20.01	20.08	19.94	20.02	19.58	2.88%	24,191
Aug 18, 2026	19.54	19.59	19.42	19.46	19.04	-0.97%	30,331
Aug 17, 2026	19.66	19.81	19.58	19.65	19.22	-1.16%	17,483
Aug 14, 2026	19.73	19.93	19.72	19.88	19.45	-2.26%	47,619
Aug 13, 2026	20.36	20.44	20.25	20.34	19.90	1.40%	29,965
Aug 12, 2026	20.02	20.15	20.02	20.06	19.62	-0.59%	46,097
Aug 11, 2026	20.19	20.25	20.05	20.18	19.74	-1.61%	38,350
Aug 10, 2026	20.60	20.70	20.49	20.51	20.06	-0.53%	22,179
Aug 7, 2026	20.61	20.74	20.51	20.62	20.17	1.18%	24,810
Aug 6, 2026	20.43	20.51	20.26	20.38	19.94	0.39%	23,342
Aug 5, 2026	20.29	20.43	20.22	20.30	19.86	-1.56%	34,064
Aug 4, 2026	20.49	20.67	20.44	20.62	20.17	2.57%	35,905
Aug 3, 2026	20.01	20.16	20.01	20.11	19.67	-0.07%	23,183
Jul 31, 2026	19.95	20.12	19.80	20.12	19.68	0.45%	24,434
Jul 30, 2026	19.92	20.08	19.92	20.03	19.59	3.14%	53,789
Jul 29, 2026	19.30	19.66	19.20	19.42	19.00	-1.07%	48,913
Jul 28, 2026	19.34	19.69	19.34	19.63	19.20	0.82%	32,987
Jul 27, 2026	19.44	19.48	19.38	19.47	19.05	1.70%	27,170
Jul 24, 2026	19.02	19.24	19.02	19.15	18.73	2.27%	30,120
Jul 23, 2026	18.89	18.94	18.67	18.72	18.31	-4.15%	24,188
Jul 22, 2026	19.54	19.56	19.49	19.53	19.10	-0.15%	14,188
Jul 21, 2026	19.51	19.63	19.39	19.56	19.13	1.19%	24,180
Jul 20, 2026	19.49	19.57	19.33	19.33	18.91	-1.02%	32,586
Jul 17, 2026	19.24	19.59	19.23	19.53	19.10	-1.51%	162,997
Jul 16, 2026	19.64	19.85	19.64	19.83	19.40	0.20%	23,207
Jul 15, 2026	19.72	19.86	19.56	19.79	19.36	0.71%	17,594
Jul 14, 2026	19.68	19.83	19.58	19.65	19.22	-0.05%	84,906
Jul 13, 2026	20.00	20.00	19.66	19.66	19.23	-1.70%	28,518
Jul 10, 2026	20.05	20.10	20.00	20.00	19.56	0.91%	144,727
Jul 9, 2026	19.75	19.85	19.69	19.82	19.39	1.12%	176,724
Jul 8, 2026	19.59	19.68	19.35	19.60	19.17	-1.95%	52,231
Jul 7, 2026	20.30	20.30	19.84	19.99	19.55	-1.24%	31,655
Jul 6, 2026	20.15	20.24	20.02	20.24	19.80	2.02%	27,125
Jul 2, 2026	19.93	20.03	19.69	19.84	19.41	2.69%	38,739
Jul 1, 2026	19.40	19.49	19.25	19.32	18.90	-2.62%	55,650