SG Holdings Co.,Ltd. (SGHDY)
OTCMKTS
· Delayed Price · Currency is USD
9.65
+0.12 (1.23%)
Jan 24, 2025, 4:00 PM EDT
SG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -10.75% | 6,832 |
| Mar 6, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 12.05% | 148 |
| Feb 21, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 5.16% | 160 |
| Feb 18, 2025 | 9.54 | 9.54 | 9.53 | 9.53 | 9.53 | 3.34% | 360 |
| Feb 11, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -8.39% | 158 |
| Feb 7, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 12.64% | 1,071 |
| Feb 4, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -5.97% | 3,573 |
| Feb 3, 2025 | 9.00 | 9.51 | 9.00 | 9.51 | 9.51 | 3.86% | 345 |
| Jan 31, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -5.62% | 250 |
| Jan 30, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 5.66% | 113 |
| Jan 27, 2025 | 9.66 | 9.66 | 9.18 | 9.18 | 9.18 | -4.87% | 588 |
| Jan 23, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 8.06% | 7,012 |
| Jan 22, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -5.70% | 168 |
| Jan 21, 2025 | 9.14 | 9.47 | 9.14 | 9.47 | 9.47 | 2.86% | 392 |
| Jan 16, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -2.57% | 263 |
| Jan 15, 2025 | 9.20 | 9.45 | 9.20 | 9.45 | 9.45 | -1.44% | 418 |
| Jan 13, 2025 | 9.58 | 9.59 | 9.58 | 9.59 | 9.59 | -0.42% | 716 |
| Jan 10, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -4.20% | 216 |
| Jan 8, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 4.46% | 17,011 |
| Jan 7, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 3.01% | 361 |
| Dec 23, 2024 | 9.76 | 9.76 | 9.34 | 9.34 | 9.34 | 0.11% | 4,029 |
| Dec 16, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -3.82% | 153 |
| Dec 13, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.42% | 187 |
| Dec 10, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.86% | 155 |
| Nov 22, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 7.38% | 226 |
| Nov 20, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -7.42% | 753 |
| Nov 18, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 4.35% | 283 |
| Nov 8, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.16% | 462 |
| Nov 7, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.97% | 497 |
| Nov 5, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.37% | 463 |
| Nov 4, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.74% | 560 |
| Nov 1, 2024 | 9.43 | 9.43 | 9.42 | 9.42 | 9.42 | -5.14% | 467 |
| Oct 31, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 7.93% | 5,941 |
| Oct 18, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.16% | 353 |
| Oct 17, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -10.63% | 152 |
| Oct 15, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.95% | 882 |
| Oct 14, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -2.96% | 1,006 |
| Oct 8, 2024 | 11.66 | 11.66 | 9.81 | 9.81 | 9.81 | -11.86% | 1,037 |
| Oct 3, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -15.43% | 186 |
| Oct 2, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 37.80% | 4,052 |
| Oct 1, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -11.57% | 158 |