SGBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.00%	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
Mar 23, 2026	17.63	18.10	17.53	18.07	17.70	3.43%	54,493
Mar 20, 2026	18.30	18.30	17.33	17.47	17.11	-3.05%	50,617
Mar 19, 2026	17.56	18.10	17.56	18.02	17.65	0.39%	47,894
Mar 18, 2026	18.19	18.34	17.87	17.95	17.58	-2.82%	34,610
Mar 17, 2026	18.28	18.53	18.28	18.47	18.09	0.71%	30,499
Mar 16, 2026	18.07	18.48	18.07	18.34	17.97	4.67%	61,723
Mar 13, 2026	17.63	17.78	17.35	17.52	17.16	-1.46%	52,966
Mar 12, 2026	17.73	18.10	17.61	17.78	17.42	-1.06%	59,556
Mar 11, 2026	17.74	18.04	17.74	17.97	17.60	-2.23%	33,124
Mar 10, 2026	18.73	18.73	18.13	18.38	18.01	0.55%	37,753
Mar 9, 2026	17.75	18.37	17.42	18.28	17.91	3.80%	72,540
Mar 6, 2026	17.38	17.82	17.26	17.61	17.25	-4.11%	37,799
Mar 5, 2026	18.46	18.51	18.18	18.37	17.99	-3.09%	54,726
Mar 4, 2026	18.78	19.00	18.66	18.95	18.56	2.60%	509,080
Mar 3, 2026	18.67	18.67	18.01	18.47	18.09	-7.74%	425,452