SGBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	19.12	19.20	18.96	19.18	19.18	1.48%	32,271
Nov 6, 2026	18.85	18.98	18.75	18.90	18.90	0.11%	69,579
Nov 5, 2026	19.05	19.10	18.75	18.88	18.88	2.28%	44,090
Nov 4, 2026	18.12	18.48	18.12	18.46	18.46	3.36%	43,555
Nov 3, 2026	18.00	18.02	17.84	17.86	17.86	-0.56%	41,018
Nov 2, 2026	17.87	18.14	17.87	17.96	17.96	1.47%	54,133
Oct 30, 2026	18.04	18.04	17.68	17.70	17.70	-4.22%	28,097
Oct 29, 2026	18.39	18.61	18.39	18.48	18.48	0.60%	46,022
Oct 28, 2026	18.50	18.50	18.14	18.37	18.37	1.10%	25,121
Oct 27, 2026	18.01	18.29	18.01	18.17	18.17	0.22%	46,190
Oct 26, 2026	18.24	18.26	18.08	18.13	18.13	1.53%	53,440
Oct 23, 2026	17.96	17.98	17.79	17.86	17.86	-0.18%	33,949
Oct 22, 2026	17.81	17.97	17.78	17.89	17.89	-1.31%	61,744
Oct 21, 2026	18.30	18.30	18.05	18.13	18.13	-4.08%	91,423
Oct 20, 2026	18.72	19.06	18.72	18.90	18.90	1.71%	54,168
Oct 19, 2026	18.69	18.72	18.54	18.58	18.58	-0.19%	26,701
Oct 16, 2026	18.72	18.78	18.59	18.62	18.62	-0.40%	27,260
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