Skip to main content
logo
Synergy Grid & Development Phils., Inc. (PSE:SGP)
Philippines flag Philippines · Delayed Price · Currency is PHP
18.32
+0.90 (5.17%)
At close: Feb 9, 2026

PSE:SGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202617.7017.8017.0217.42--2,234,200
Feb 6, 202617.7017.8017.0217.4217.42-1.69%2,234,200
Feb 5, 202618.6818.6817.6217.7217.72-5.14%4,558,600
Feb 4, 202618.7418.9218.5818.6818.68-0.64%725,900
Feb 3, 202618.8018.9818.5018.8018.80-715,700
Feb 2, 202619.2019.2018.8018.8018.80-2.08%1,599,500
Jan 30, 202618.6219.2018.4819.2019.203.11%3,992,100
Jan 29, 202618.6818.7418.2218.6218.62-0.32%1,441,800
Jan 28, 202618.8018.8018.5018.6818.68-0.53%950,900
Jan 27, 202618.8018.9018.3618.7818.78-0.11%3,068,000
Jan 26, 202618.9218.9218.5018.8018.80-0.63%2,274,000
Jan 23, 202617.6818.9217.6818.9218.926.65%10,430,700
Jan 22, 202617.7017.8017.6417.7417.740.57%892,000
Jan 21, 202617.6018.0017.4417.6417.64-0.34%1,316,000
Jan 20, 202617.9018.0417.6217.7017.70-1.01%1,415,200
Jan 19, 202618.0018.0017.7217.8817.88-0.67%1,217,100
Jan 16, 202618.0018.0217.9018.0018.00-671,900
Jan 15, 202617.6018.2017.6018.0018.002.16%1,384,500
Jan 14, 202617.9218.0017.6217.6217.62-1.67%1,783,600
Jan 13, 202618.1618.3017.8417.9217.92-1.54%1,432,700
Jan 12, 202617.6418.2817.6218.2018.203.17%3,419,900
Jan 9, 202617.9017.9017.5817.6417.64-0.79%1,158,700
Jan 8, 202617.5617.9417.5017.7817.781.25%2,077,600
Jan 7, 202617.9017.9417.4217.5617.56-1.90%1,693,500
Jan 6, 202617.2017.9017.0617.9017.904.19%6,131,900
Jan 5, 202616.9417.2416.9417.1817.181.42%3,706,900
Jan 2, 202616.5017.0416.5016.9416.942.29%871,800
Dec 29, 202516.5616.7816.5216.5616.56-1,281,300
Dec 26, 202516.9017.0016.5016.5616.56-1.78%1,433,000
Dec 23, 202516.9817.0016.8016.8616.86-0.59%592,400
Dec 22, 202516.8617.2416.8616.9616.960.59%2,809,700
Dec 19, 202516.9017.1016.8016.8616.86-0.12%1,432,400
Dec 18, 202516.7417.2616.7416.8816.880.84%1,956,900
Dec 17, 202517.1217.1416.6216.7416.74-2.11%1,895,900
Dec 16, 202516.1417.3016.1017.1017.105.95%3,879,700
Dec 15, 202516.0016.3015.9016.1416.14-787,100
Dec 12, 202515.7016.1615.7016.1416.142.93%764,500
Dec 11, 202516.3016.3015.6215.6815.68-6.00%2,555,900
Dec 10, 202516.7216.8616.3616.6816.33-0.24%1,993,600
Dec 9, 202516.3016.7816.1616.7216.372.58%2,335,900
Dec 5, 202516.1816.4216.0216.3015.96-0.12%3,397,200
Dec 4, 202516.4016.4416.1016.3215.98-0.73%3,687,200
Dec 3, 202516.4416.9016.4016.4416.10-2,910,400
Dec 2, 202516.0016.9415.9616.4416.102.62%4,592,200
Dec 1, 202516.0016.4015.8016.0215.690.25%2,419,100
Nov 28, 202515.1816.1415.1815.9815.6510.82%5,562,600
Nov 27, 202514.4614.4814.2814.4214.120.14%2,202,000
Nov 26, 202514.5214.7814.2814.4014.100.56%2,734,500
Nov 25, 202514.1014.5014.0814.3214.021.70%1,688,300
Nov 24, 202513.7414.1013.5014.0813.793.23%2,676,400