PSE:SGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.22%	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
Mar 16, 2026	19.96	19.96	18.40	19.50	19.21	-2.40%	8,274,400
Mar 13, 2026	19.80	20.10	19.68	19.98	19.68	-0.10%	2,875,400
Mar 12, 2026	20.45	20.45	19.56	20.00	19.70	-3.85%	2,237,300
Mar 11, 2026	19.30	20.80	18.88	20.80	20.49	11.83%	3,409,600
Mar 10, 2026	17.52	18.60	17.52	18.60	18.32	7.39%	2,473,400
Mar 9, 2026	18.00	18.08	17.00	17.32	17.06	-4.52%	4,660,100
Mar 6, 2026	18.06	18.38	18.04	18.14	17.87	-1.09%	3,199,600
Mar 5, 2026	18.30	18.80	18.04	18.34	18.06	0.88%	4,358,900
Mar 4, 2026	19.32	19.32	17.90	18.18	17.91	-5.61%	5,060,600
Mar 3, 2026	19.84	20.10	19.18	19.26	18.97	-2.73%	1,542,800
Mar 2, 2026	20.30	20.30	19.70	19.80	19.50	-1.00%	1,153,700
Feb 27, 2026	20.90	21.15	20.00	20.00	19.70	-4.08%	3,733,000
Feb 26, 2026	20.00	21.10	20.00	20.85	20.54	4.25%	3,424,000
Feb 25, 2026	18.98	20.00	18.86	20.00	19.70	6.04%	4,985,200
Feb 24, 2026	18.52	18.90	18.52	18.86	18.58	1.84%	709,400
Feb 23, 2026	18.44	18.94	18.34	18.52	18.24	0.33%	471,100
Feb 20, 2026	18.80	18.80	18.32	18.46	18.18	-2.12%	534,100
Feb 19, 2026	18.78	18.94	18.70	18.86	18.58	0.53%	599,200
Feb 18, 2026	18.26	18.78	18.24	18.76	18.48	2.96%	829,800
Feb 16, 2026	18.38	18.38	18.20	18.22	17.95	-0.87%	609,000
Feb 13, 2026	18.30	18.42	18.06	18.38	18.10	0.44%	788,400
Feb 12, 2026	18.56	18.56	18.30	18.30	18.02	-1.51%	518,700
Feb 11, 2026	18.18	18.58	18.16	18.58	18.30	2.31%	493,200
Feb 10, 2026	18.20	18.46	18.10	18.16	17.89	-0.87%	1,237,700
Feb 9, 2026	17.68	18.50	17.60	18.32	18.04	5.17%	1,561,100
Feb 6, 2026	17.70	17.80	17.02	17.42	17.16	-1.69%	2,234,200
Feb 5, 2026	18.68	18.68	17.62	17.72	17.45	-5.14%	4,558,600
Feb 4, 2026	18.74	18.92	18.58	18.68	18.40	-0.64%	725,900
Feb 3, 2026	18.80	18.98	18.50	18.80	18.52	-	715,700
Feb 2, 2026	19.20	19.20	18.80	18.80	18.52	-2.08%	1,599,500