SGBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	19.40	19.67	19.40	19.60	19.60	-0.41%	40,630
May 27, 2026	19.73	19.82	19.62	19.68	19.68	-0.46%	28,758
May 26, 2026	19.58	19.77	19.53	19.77	19.77	3.40%	23,679
May 22, 2026	19.22	19.27	19.00	19.12	19.12	-0.86%	26,266
May 21, 2026	19.03	19.37	18.93	19.29	19.29	0.76%	24,930
May 20, 2026	18.87	19.16	18.74	19.14	19.14	3.91%	35,375
May 19, 2026	18.28	18.46	18.21	18.42	18.42	-0.97%	25,241
May 18, 2026	18.47	18.61	18.41	18.60	18.60	1.53%	30,753
May 15, 2026	18.15	18.38	18.11	18.32	18.32	-2.24%	36,386
May 14, 2026	18.60	18.77	18.54	18.74	18.74	1.99%	38,546
May 13, 2026	18.16	18.40	18.16	18.37	18.37	0.26%	25,659
May 12, 2026	18.16	18.33	18.09	18.33	18.33	-0.51%	32,954
May 11, 2026	18.61	18.70	18.41	18.42	18.42	-1.34%	25,208
May 8, 2026	18.65	18.83	18.56	18.67	18.67	-0.27%	26,782
May 7, 2026	19.15	19.15	18.72	18.72	18.72	-1.42%	177,692
May 6, 2026	18.96	19.04	18.86	18.99	18.99	3.94%	23,035
May 5, 2026	18.44	18.51	18.20	18.27	18.27	-0.14%	24,431
May 4, 2026	18.46	18.54	18.14	18.30	18.30	-4.96%	104,117
May 1, 2026	19.22	19.52	19.22	19.25	19.25	-	19,183
Apr 30, 2026	19.11	19.25	19.11	19.25	19.25	2.89%	26,868
Apr 29, 2026	18.90	18.96	18.65	18.71	18.71	-2.09%	22,261
Apr 28, 2026	19.08	19.18	19.03	19.11	19.11	0.21%	45,237
Apr 27, 2026	19.08	19.09	18.92	19.07	19.07	-	20,971
Apr 24, 2026	19.10	19.10	18.86	19.07	19.07	1.22%	28,555
Apr 23, 2026	19.11	19.28	18.76	18.84	18.84	-2.11%	43,372
Apr 22, 2026	19.26	19.47	19.21	19.25	19.25	0.29%	320,003
Apr 21, 2026	19.44	19.53	19.19	19.19	19.19	-1.97%	36,897
Apr 20, 2026	19.63	19.68	19.51	19.58	19.58	-1.14%	38,262
Apr 17, 2026	19.83	20.03	19.75	19.80	19.80	1.06%	42,492
Apr 16, 2026	20.00	20.03	19.76	20.00	19.59	-1.62%	29,432
Apr 15, 2026	20.18	20.33	20.18	20.33	19.92	0.82%	28,050
Apr 14, 2026	20.14	20.25	19.99	20.17	19.75	0.27%	30,068
Apr 13, 2026	19.84	20.13	19.77	20.11	19.70	-0.05%	148,873
Apr 10, 2026	20.12	20.35	20.08	20.12	19.71	-0.10%	19,481
Apr 9, 2026	19.87	20.16	19.76	20.14	19.73	-0.49%	76,142
Apr 8, 2026	20.57	20.61	20.12	20.24	19.83	8.93%	41,487
Apr 7, 2026	18.41	18.58	18.30	18.58	18.20	1.25%	54,406
Apr 6, 2026	18.73	18.73	18.34	18.35	17.98	0.27%	142,356
Apr 2, 2026	18.01	18.60	18.01	18.30	17.93	-0.27%	173,722
Apr 1, 2026	18.67	18.67	18.21	18.35	17.98	0.16%	48,133
Mar 31, 2026	17.82	18.36	17.81	18.32	17.95	5.17%	116,070
Mar 30, 2026	17.21	17.56	17.20	17.42	17.06	-	114,231
Mar 27, 2026	17.16	17.56	17.16	17.42	17.06	-0.97%	45,610
Mar 26, 2026	17.92	17.92	17.50	17.59	17.23	-2.87%	31,661
Mar 25, 2026	18.11	18.24	17.89	18.11	17.74	2.49%	76,735
Mar 24, 2026	17.73	17.73	17.39	17.67	17.31	-2.21%	35,621