PSE:SGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.80	21.55	20.70	21.45	21.45	2.39%	1,065,400
Mar 26, 2026	21.95	22.50	20.90	20.95	20.95	-3.23%	1,652,500
Mar 25, 2026	21.00	22.05	21.00	21.65	21.65	3.10%	1,198,500
Mar 24, 2026	21.00	21.50	20.35	21.00	21.00	1.45%	3,140,200
Mar 23, 2026	21.35	22.40	20.40	20.70	20.70	-3.72%	3,202,100
Mar 19, 2026	20.50	21.85	20.15	21.50	21.50	5.13%	7,640,100
Mar 18, 2026	19.02	20.45	19.02	20.45	20.45	7.63%	2,640,300
Mar 17, 2026	19.68	19.96	18.86	19.00	19.00	-2.56%	1,710,000
Mar 16, 2026	19.96	19.96	18.40	19.50	19.50	-2.40%	8,274,400
Mar 13, 2026	19.80	20.10	19.68	19.98	19.98	-0.10%	2,875,400
Mar 12, 2026	20.45	20.45	19.56	20.00	20.00	-3.85%	2,237,300
Mar 11, 2026	19.30	20.80	18.88	20.80	20.80	11.83%	3,409,600
Mar 10, 2026	17.52	18.60	17.52	18.60	18.60	7.39%	2,473,400
Mar 9, 2026	18.00	18.08	17.00	17.32	17.32	-4.52%	4,660,100
Mar 6, 2026	18.06	18.38	18.04	18.14	18.14	-1.09%	3,199,600
Mar 5, 2026	18.30	18.80	18.04	18.34	18.34	0.88%	4,358,900
Mar 4, 2026	19.32	19.32	17.90	18.18	18.18	-5.61%	5,060,600
Mar 3, 2026	19.84	20.10	19.18	19.26	19.26	-2.73%	1,542,800
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