SGBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	18.72	18.79	18.60	18.62	18.62	-0.40%	2,796
Oct 15, 2026	18.47	18.74	18.47	18.69	18.69	2.02%	78,279
Oct 14, 2026	18.32	18.34	18.22	18.32	18.32	-0.49%	33,039
Oct 13, 2026	18.10	18.45	18.10	18.41	18.41	1.66%	41,626
Oct 12, 2026	17.95	18.33	17.95	18.11	18.11	1.63%	79,087
Oct 9, 2026	17.43	17.88	17.43	17.82	17.82	0.56%	65,031
Oct 8, 2026	17.69	17.72	17.54	17.72	17.72	-0.17%	34,172
Oct 7, 2026	17.52	17.81	17.52	17.75	17.75	-2.26%	49,586
Oct 6, 2026	18.09	18.27	18.07	18.16	18.16	1.74%	45,733
Oct 5, 2026	17.76	17.92	17.72	17.85	17.85	0.22%	65,616
Oct 2, 2026	17.86	17.89	17.69	17.81	17.81	0.96%	38,158
Oct 1, 2026	17.83	17.83	17.42	17.64	17.64	-2.33%	54,184
Sep 30, 2026	18.38	18.38	18.04	18.06	18.06	-1.42%	36,406
Sep 29, 2026	18.25	18.44	18.25	18.32	18.32	-0.54%	23,249
Sep 28, 2026	18.47	18.59	18.35	18.42	18.42	-1.13%	68,731
Sep 25, 2026	18.74	18.74	18.47	18.63	18.63	-0.16%	26,627
Sep 24, 2026	18.63	18.74	18.46	18.66	18.66	-0.48%	52,440
Sep 23, 2026	19.08	19.08	18.66	18.75	18.75	-2.60%	21,343
Sep 22, 2026	19.31	19.32	19.05	19.25	19.25	0.47%	28,825
Sep 21, 2026	19.25	19.40	19.05	19.16	19.16	-0.35%	42,106
Sep 18, 2026	19.46	19.46	19.09	19.23	19.23	-0.28%	27,265
Sep 17, 2026	19.31	19.35	19.19	19.28	19.28	1.05%	44,076
Sep 16, 2026	19.29	19.41	19.03	19.08	19.08	-1.47%	34,054
Sep 15, 2026	19.19	19.37	19.19	19.37	19.37	0.37%	27,552
Sep 14, 2026	19.30	19.38	19.23	19.29	19.29	-0.80%	79,681
Sep 11, 2026	19.33	19.46	19.33	19.45	19.45	1.94%	32,379
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	20.00	0.10%	12,355
Sep 4, 2026	20.32	20.44	20.27	20.42	19.98	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	19.21	-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	19.58	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	19.59	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	19.23	-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	19.63	-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	20.07	-0.53%	22,179
Aug 7, 2026	20.61	20.74	20.51	20.62	20.17	1.18%	24,810