SGL Carbon SE (SGLFF)
OTCMKTS · Delayed Price · Currency is USD
5.40
+0.59 (12.27%)
Nov 9, 2026, 11:26 AM EST
SGLFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 12.27% | 120 |
| Nov 5, 2026 | 4.84 | 4.84 | 4.81 | 4.81 | 4.81 | -12.94% | 327 |
| Oct 23, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -3.41% | 200 |
| Oct 19, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -6.23% | 200 |
| Oct 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.65% | 403 |
| Oct 14, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.82% | 100 |
| Oct 6, 2026 | 6.00 | 6.09 | 6.00 | 6.09 | 6.09 | 25.18% | 1,427 |
| Sep 21, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.30% | 200 |
| Sep 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.62% | 600 |
| Sep 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.87% | 505 |
| Sep 2, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 219 |
| Sep 1, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.21% | 2,085 |
| Aug 31, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | 100 |
| Aug 18, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -11.28% | 200 |
| Aug 14, 2026 | 4.88 | 5.32 | 4.88 | 5.32 | 5.32 | 6.40% | 350 |
| Aug 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.26% | 1,000 |
| Aug 6, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.71% | 200 |
| Aug 5, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.32% | 180 |
| Aug 4, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.11% | 750 |
| Aug 3, 2026 | 4.48 | 4.66 | 4.48 | 4.66 | 4.66 | 1.30% | 1,400 |
| Jul 14, 2026 | 4.72 | 4.72 | 4.60 | 4.60 | 4.60 | -12.38% | 535 |
| Jun 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.83% | 420 |
| May 27, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 3.00% | 250 |
| May 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.57% | 1,000 |
| May 20, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 381 |
| May 18, 2026 | 4.99 | 5.27 | 4.99 | 5.27 | 5.27 | -4.18% | 362 |
| May 15, 2026 | 5.72 | 5.72 | 5.50 | 5.50 | 5.50 | -5.34% | 481 |