PSE:SGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.60	30.40	27.65	29.90	29.90	4.55%	4,126,500
Jun 25, 2026	28.30	28.80	27.25	28.60	28.60	-0.87%	3,556,500
Jun 24, 2026	30.25	30.95	28.00	28.85	28.85	-4.63%	9,480,000
Jun 23, 2026	29.40	30.50	28.30	30.25	30.25	4.31%	6,365,400
Jun 22, 2026	30.80	31.50	27.00	29.00	29.00	-10.77%	19,044,700
Jun 19, 2026	33.70	34.45	32.50	32.50	32.50	-3.70%	1,616,300
Jun 18, 2026	31.25	34.00	30.80	33.75	33.75	7.83%	7,813,600
Jun 17, 2026	31.55	31.55	30.15	31.30	31.30	-0.79%	1,496,000
Jun 16, 2026	30.80	31.80	30.55	31.55	31.55	3.44%	5,058,100
Jun 15, 2026	29.70	30.85	29.65	30.50	30.50	3.39%	4,311,200
Jun 11, 2026	30.05	30.05	28.40	29.50	29.50	-2.32%	6,366,300
Jun 10, 2026	31.40	31.40	29.95	30.20	30.20	-3.67%	5,488,400
Jun 9, 2026	31.90	32.10	30.70	31.35	31.35	-0.48%	5,797,400
Jun 8, 2026	31.05	32.40	30.55	31.50	31.50	1.61%	5,196,500
Jun 5, 2026	30.70	31.90	30.50	31.00	31.00	2.31%	4,071,700
Jun 4, 2026	29.90	30.95	29.70	30.30	30.30	1.00%	4,752,000
Jun 3, 2026	30.50	30.75	29.30	30.00	30.00	-1.64%	7,822,100
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