PSE:SGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	26.70	26.80	25.00	25.60	25.60	-4.12%	3,410,400
Jul 16, 2026	26.10	26.70	25.95	26.70	26.70	2.30%	729,500
Jul 15, 2026	26.80	27.20	25.85	26.10	26.10	-2.25%	1,618,700
Jul 14, 2026	25.60	26.70	25.30	26.70	26.70	3.09%	1,754,900
Jul 13, 2026	26.50	26.50	24.75	25.90	25.90	-2.26%	5,673,000
Jul 10, 2026	26.40	27.20	26.40	26.50	26.50	0.95%	857,100
Jul 9, 2026	27.20	27.20	25.35	26.25	26.25	-3.49%	5,719,500
Jul 8, 2026	27.45	27.45	26.95	27.20	27.20	-0.91%	987,400
Jul 7, 2026	26.45	27.55	26.45	27.45	27.45	3.38%	1,389,800
Jul 6, 2026	27.85	27.85	26.50	26.90	26.55	-3.41%	4,037,900
Jul 3, 2026	27.55	28.15	26.50	27.85	27.49	0.36%	5,478,500
Jul 2, 2026	29.00	29.05	27.60	27.75	27.39	-4.31%	4,159,100
Jul 1, 2026	29.90	30.05	29.00	29.00	28.63	-1.69%	775,000
Jun 30, 2026	30.75	31.20	29.50	29.50	29.12	-3.59%	4,951,700
Jun 29, 2026	30.00	30.80	29.50	30.60	30.20	2.34%	4,081,700
Jun 26, 2026	28.60	30.40	27.65	29.90	29.51	4.55%	4,126,500
Jun 25, 2026	28.30	28.80	27.25	28.60	28.23	-0.87%	3,556,500
Jun 24, 2026	30.25	30.95	28.00	28.85	28.48	-4.63%	9,480,000
Jun 23, 2026	29.40	30.50	28.30	30.25	29.86	4.31%	6,365,400
Jun 22, 2026	30.80	31.50	27.00	29.00	28.63	-10.77%	19,044,700
Jun 19, 2026	33.70	34.45	32.50	32.50	32.08	-3.70%	1,616,300
Jun 18, 2026	31.25	34.00	30.80	33.75	33.31	7.83%	7,813,600
Jun 17, 2026	31.55	31.55	30.15	31.30	30.90	-0.79%	1,496,000
Jun 16, 2026	30.80	31.80	30.55	31.55	31.14	3.44%	5,058,100
Jun 15, 2026	29.70	30.85	29.65	30.50	30.11	3.39%	4,311,200
Jun 11, 2026	30.05	30.05	28.40	29.50	29.12	-2.32%	6,366,300
Jun 10, 2026	31.40	31.40	29.95	30.20	29.81	-3.67%	5,488,400
Jun 9, 2026	31.90	32.10	30.70	31.35	30.95	-0.48%	5,797,400
Jun 8, 2026	31.05	32.40	30.55	31.50	31.09	1.61%	5,196,500
Jun 5, 2026	30.70	31.90	30.50	31.00	30.60	2.31%	4,071,700
Jun 4, 2026	29.90	30.95	29.70	30.30	29.91	1.00%	4,752,000
Jun 3, 2026	30.50	30.75	29.30	30.00	29.61	-1.64%	7,822,100
Jun 2, 2026	30.15	31.00	29.80	30.50	30.11	1.67%	1,606,400
Jun 1, 2026	29.95	31.75	29.50	30.00	29.61	0.50%	7,005,700
May 29, 2026	27.85	29.85	27.50	29.85	29.46	6.99%	15,203,300
May 28, 2026	27.70	28.05	27.25	27.90	27.54	0.72%	1,709,000
May 26, 2026	28.00	28.00	27.60	27.70	27.34	-1.07%	723,100
May 25, 2026	27.80	28.30	27.55	28.00	27.64	1.08%	5,029,700
May 22, 2026	27.90	28.05	27.60	27.70	27.34	-0.72%	1,014,400
May 21, 2026	27.80	28.10	27.35	27.90	27.54	0.90%	1,960,200
May 20, 2026	28.50	28.50	27.25	27.65	27.29	-2.98%	4,813,500
May 19, 2026	28.80	28.80	28.10	28.50	28.13	-1.04%	1,799,900
May 18, 2026	28.80	29.20	27.85	28.80	28.43	0.70%	3,030,200
May 15, 2026	28.50	28.70	27.70	28.60	28.23	0.70%	1,879,500
May 14, 2026	29.00	29.10	28.30	28.40	28.03	-2.41%	2,240,900
May 13, 2026	27.00	29.10	26.50	29.10	28.72	7.98%	15,288,700
May 12, 2026	26.30	26.95	25.90	26.95	26.60	2.47%	1,771,600
May 11, 2026	25.70	26.65	25.70	26.30	25.96	2.33%	2,906,400
May 8, 2026	26.00	26.30	25.30	25.70	25.37	-1.15%	1,457,600
May 7, 2026	26.60	28.00	25.70	26.00	25.66	-1.89%	7,606,700