PSE:SGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	19.84	20.10	19.84	20.05	-	1.26%	100,700
Mar 2, 2026	20.30	20.30	19.70	19.80	19.80	-1.00%	1,153,700
Feb 27, 2026	20.90	21.15	20.00	20.00	20.00	-4.08%	3,733,000
Feb 26, 2026	20.00	21.10	20.00	20.85	20.85	4.25%	3,424,000
Feb 25, 2026	18.98	20.00	18.86	20.00	20.00	6.04%	4,985,200
Feb 24, 2026	18.52	18.90	18.52	18.86	18.86	1.84%	709,400
Feb 23, 2026	18.44	18.94	18.34	18.52	18.52	0.33%	471,100
Feb 20, 2026	18.80	18.80	18.32	18.46	18.46	-2.12%	534,100
Feb 19, 2026	18.78	18.94	18.70	18.86	18.86	0.53%	599,200
Feb 18, 2026	18.26	18.78	18.24	18.76	18.76	2.96%	829,800
Feb 16, 2026	18.38	18.38	18.20	18.22	18.22	-0.87%	609,000
Feb 13, 2026	18.30	18.42	18.06	18.38	18.38	0.44%	788,400
Feb 12, 2026	18.56	18.56	18.30	18.30	18.30	-1.51%	518,700
Feb 11, 2026	18.18	18.58	18.16	18.58	18.58	2.31%	493,200
Feb 10, 2026	18.20	18.46	18.10	18.16	18.16	-0.87%	1,237,700
Feb 9, 2026	17.68	18.50	17.60	18.32	18.32	5.17%	1,561,100
Feb 6, 2026	17.70	17.80	17.02	17.42	17.42	-1.69%	2,234,200
Feb 5, 2026	18.68	18.68	17.62	17.72	17.72	-5.14%	4,558,600
Feb 4, 2026	18.74	18.92	18.58	18.68	18.68	-0.64%	725,900
Feb 3, 2026	18.80	18.98	18.50	18.80	18.80	-	715,700
Feb 2, 2026	19.20	19.20	18.80	18.80	18.80	-2.08%	1,599,500
Jan 30, 2026	18.62	19.20	18.48	19.20	19.20	3.11%	3,992,100
Jan 29, 2026	18.68	18.74	18.22	18.62	18.62	-0.32%	1,441,800
Jan 28, 2026	18.80	18.80	18.50	18.68	18.68	-0.53%	950,900
Jan 27, 2026	18.80	18.90	18.36	18.78	18.78	-0.11%	3,068,000
Jan 26, 2026	18.92	18.92	18.50	18.80	18.80	-0.63%	2,274,000
Jan 23, 2026	17.68	18.92	17.68	18.92	18.92	6.65%	10,430,700
Jan 22, 2026	17.70	17.80	17.64	17.74	17.74	0.57%	892,000
Jan 21, 2026	17.60	18.00	17.44	17.64	17.64	-0.34%	1,316,000
Jan 20, 2026	17.90	18.04	17.62	17.70	17.70	-1.01%	1,415,200
Jan 19, 2026	18.00	18.00	17.72	17.88	17.88	-0.67%	1,217,100
Jan 16, 2026	18.00	18.02	17.90	18.00	18.00	-	671,900
Jan 15, 2026	17.60	18.20	17.60	18.00	18.00	2.16%	1,384,500
Jan 14, 2026	17.92	18.00	17.62	17.62	17.62	-1.67%	1,783,600
Jan 13, 2026	18.16	18.30	17.84	17.92	17.92	-1.54%	1,432,700
Jan 12, 2026	17.64	18.28	17.62	18.20	18.20	3.17%	3,419,900
Jan 9, 2026	17.90	17.90	17.58	17.64	17.64	-0.79%	1,158,700
Jan 8, 2026	17.56	17.94	17.50	17.78	17.78	1.25%	2,077,600
Jan 7, 2026	17.90	17.94	17.42	17.56	17.56	-1.90%	1,693,500
Jan 6, 2026	17.20	17.90	17.06	17.90	17.90	4.19%	6,131,900
Jan 5, 2026	16.94	17.24	16.94	17.18	17.18	1.42%	3,706,900
Jan 2, 2026	16.50	17.04	16.50	16.94	16.94	2.29%	871,800
Dec 29, 2025	16.56	16.78	16.52	16.56	16.56	-	1,281,300
Dec 26, 2025	16.90	17.00	16.50	16.56	16.56	-1.78%	1,433,000
Dec 23, 2025	16.98	17.00	16.80	16.86	16.86	-0.59%	592,400
Dec 22, 2025	16.86	17.24	16.86	16.96	16.96	0.59%	2,809,700
Dec 19, 2025	16.90	17.10	16.80	16.86	16.86	-0.12%	1,432,400
Dec 18, 2025	16.74	17.26	16.74	16.88	16.88	0.84%	1,956,900
Dec 17, 2025	17.12	17.14	16.62	16.74	16.74	-2.11%	1,895,900
Dec 16, 2025	16.14	17.30	16.10	17.10	17.10	5.95%	3,879,700