PSE:SGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	30.15	31.00	29.80	30.50	30.50	1.67%	1,606,400
Jun 1, 2026	29.95	31.75	29.50	30.00	30.00	0.50%	7,005,700
May 29, 2026	27.85	29.85	27.50	29.85	29.85	6.99%	15,203,300
May 28, 2026	27.70	28.05	27.25	27.90	27.90	0.72%	1,709,000
May 26, 2026	28.00	28.00	27.60	27.70	27.70	-1.07%	723,100
May 25, 2026	27.80	28.30	27.55	28.00	28.00	1.08%	5,029,700
May 22, 2026	27.90	28.05	27.60	27.70	27.70	-0.72%	1,014,400
May 21, 2026	27.80	28.10	27.35	27.90	27.90	0.90%	1,960,200
May 20, 2026	28.50	28.50	27.25	27.65	27.65	-2.98%	4,813,500
May 19, 2026	28.80	28.80	28.10	28.50	28.50	-1.04%	1,799,900
May 18, 2026	28.80	29.20	27.85	28.80	28.80	0.70%	3,030,200
May 15, 2026	28.50	28.70	27.70	28.60	28.60	0.70%	1,879,500
May 14, 2026	29.00	29.10	28.30	28.40	28.40	-2.41%	2,240,900
May 13, 2026	27.00	29.10	26.50	29.10	29.10	7.98%	15,288,700
May 12, 2026	26.30	26.95	25.90	26.95	26.95	2.47%	1,771,600
May 11, 2026	25.70	26.65	25.70	26.30	26.30	2.33%	2,906,400
May 8, 2026	26.00	26.30	25.30	25.70	25.70	-1.15%	1,457,600
May 7, 2026	26.60	28.00	25.70	26.00	26.00	-1.89%	7,606,700
May 6, 2026	25.20	26.75	25.00	26.50	26.50	4.95%	2,945,900
May 5, 2026	24.15	25.90	24.00	25.25	25.25	5.21%	3,403,800
May 4, 2026	22.85	24.30	22.85	24.00	24.00	5.26%	2,869,000
Apr 30, 2026	23.00	23.30	22.50	22.80	22.80	-0.87%	2,021,800
Apr 29, 2026	22.40	23.00	22.25	23.00	23.00	2.68%	3,317,100
Apr 28, 2026	22.45	22.45	21.90	22.40	22.40	-0.22%	624,600
Apr 27, 2026	22.00	22.45	21.70	22.45	22.45	2.05%	988,600
Apr 24, 2026	21.85	22.10	21.75	22.00	22.00	0.23%	704,000
Apr 23, 2026	21.90	22.10	21.80	21.95	21.95	-0.23%	711,600
Apr 22, 2026	22.40	22.80	21.95	22.00	22.00	-1.12%	443,200
Apr 21, 2026	21.85	22.25	21.85	22.25	22.25	1.83%	622,400
Apr 20, 2026	22.45	22.45	21.80	21.85	21.85	-1.13%	575,500
Apr 17, 2026	21.75	22.15	21.60	22.10	22.10	0.45%	594,300
Apr 16, 2026	22.80	22.85	21.80	22.00	22.00	-1.35%	1,609,400
Apr 15, 2026	23.00	23.00	22.30	22.30	22.30	-3.04%	900,100
Apr 14, 2026	23.00	23.05	22.80	23.00	23.00	1.31%	2,984,200
Apr 13, 2026	22.90	23.05	22.30	23.05	22.70	0.88%	1,330,500
Apr 10, 2026	23.00	23.00	22.45	22.85	22.51	0.22%	1,063,600
Apr 8, 2026	22.50	23.00	22.50	22.80	22.46	1.79%	2,634,400
Apr 7, 2026	22.20	22.45	22.20	22.40	22.06	0.90%	855,800
Apr 6, 2026	22.40	22.50	22.05	22.20	21.87	-0.89%	1,170,800
Apr 1, 2026	22.30	22.55	22.15	22.40	22.06	1.36%	1,564,900
Mar 31, 2026	22.05	22.25	21.60	22.10	21.77	0.23%	1,591,300
Mar 30, 2026	21.50	22.05	20.80	22.05	21.72	2.80%	3,308,600
Mar 27, 2026	20.80	21.55	20.70	21.45	21.13	2.39%	1,065,400
Mar 26, 2026	21.95	22.50	20.90	20.95	20.63	-3.23%	1,652,500
Mar 25, 2026	21.00	22.05	21.00	21.65	21.32	3.10%	1,198,500
Mar 24, 2026	21.00	21.50	20.35	21.00	20.68	1.45%	3,140,200
Mar 23, 2026	21.35	22.40	20.40	20.70	20.39	-3.72%	3,202,100
Mar 19, 2026	20.50	21.85	20.15	21.50	21.18	5.13%	7,640,100
Mar 18, 2026	19.02	20.45	19.02	20.45	20.14	7.63%	2,640,300
Mar 17, 2026	19.68	19.96	18.86	19.00	18.71	-2.56%	1,710,000