SGBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	19.49	19.57	19.33	19.33	19.33	-1.02%	32,586
Jul 17, 2026	19.24	19.59	19.23	19.53	19.53	-1.51%	162,997
Jul 16, 2026	19.64	19.85	19.64	19.83	19.83	0.20%	23,207
Jul 15, 2026	19.72	19.86	19.56	19.79	19.79	0.71%	17,594
Jul 14, 2026	19.68	19.83	19.58	19.65	19.65	-0.05%	84,906
Jul 13, 2026	20.00	20.00	19.66	19.66	19.66	-1.70%	28,518
Jul 10, 2026	20.05	20.10	20.00	20.00	20.00	0.91%	144,727
Jul 9, 2026	19.75	19.85	19.69	19.82	19.82	1.12%	176,724
Jul 8, 2026	19.59	19.68	19.35	19.60	19.60	-1.95%	52,231
Jul 7, 2026	20.30	20.30	19.84	19.99	19.99	-1.24%	31,655
Jul 6, 2026	20.15	20.24	20.02	20.24	20.24	2.02%	27,125
Jul 2, 2026	19.93	20.03	19.69	19.84	19.84	2.69%	38,739
Jul 1, 2026	19.40	19.49	19.25	19.32	19.32	-2.62%	55,650
Jun 30, 2026	19.76	19.84	19.76	19.84	19.84	0.77%	30,130
Jun 29, 2026	19.62	19.69	19.54	19.69	19.69	1.64%	24,293
Jun 26, 2026	19.35	19.49	19.33	19.37	19.37	-2.47%	25,222
Jun 25, 2026	19.93	19.97	19.78	19.86	19.86	2.73%	28,032
Jun 24, 2026	19.59	19.71	19.28	19.33	19.33	-2.80%	68,724
Jun 23, 2026	19.85	20.13	19.79	19.89	19.89	-0.95%	33,699
Jun 22, 2026	20.03	20.44	19.92	20.08	20.08	-1.81%	22,667
Jun 18, 2026	20.31	20.51	20.31	20.45	20.45	2.10%	21,374
Jun 17, 2026	20.47	20.69	19.98	20.03	20.03	-0.18%	32,126
Jun 16, 2026	20.09	20.17	19.97	20.07	20.07	0.23%	33,376
Jun 15, 2026	20.15	20.15	19.96	20.02	20.02	1.44%	54,912
Jun 12, 2026	19.60	19.77	19.55	19.74	19.74	1.31%	24,965
Jun 11, 2026	19.12	19.48	19.02	19.48	19.48	3.46%	31,464
Jun 10, 2026	18.93	19.01	18.82	18.83	18.83	-1.41%	28,106
Jun 9, 2026	19.24	19.32	18.89	19.10	19.10	1.60%	38,727
Jun 8, 2026	18.98	19.08	18.80	18.80	18.80	1.68%	27,566
Jun 5, 2026	18.80	18.84	18.46	18.49	18.49	-2.07%	34,186
Jun 4, 2026	18.89	19.08	18.76	18.88	18.88	1.10%	22,575
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