PSE:SGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	26.85	27.45	26.85	26.85	-	-	370,000
Aug 27, 2026	27.80	28.00	26.60	26.85	26.85	-3.42%	2,616,300
Aug 26, 2026	28.95	29.00	27.75	27.80	27.80	-2.97%	1,666,500
Aug 25, 2026	29.65	29.65	28.35	28.65	28.65	-1.88%	1,077,000
Aug 24, 2026	30.50	30.50	28.95	29.20	29.20	-3.79%	1,227,900
Aug 20, 2026	29.40	30.65	29.35	30.35	30.35	5.02%	3,103,600
Aug 19, 2026	29.45	29.80	28.60	28.90	28.90	-1.87%	1,966,000
Aug 18, 2026	27.80	29.45	27.75	29.45	29.45	5.94%	3,471,400
Aug 17, 2026	27.35	27.80	27.00	27.80	27.80	1.65%	978,400
Aug 14, 2026	27.75	28.05	27.00	27.35	27.35	-2.67%	1,056,100
Aug 13, 2026	27.95	28.25	27.60	28.10	28.10	0.54%	812,700
Aug 12, 2026	27.80	28.15	27.35	27.95	27.95	0.54%	1,221,600
Aug 11, 2026	27.75	27.90	27.25	27.80	27.80	0.18%	776,900
Aug 10, 2026	27.50	27.75	27.20	27.75	27.75	1.28%	671,500
Aug 7, 2026	27.20	27.65	26.80	27.40	27.40	0.74%	903,700
Aug 6, 2026	27.15	27.30	26.90	27.20	27.20	0.18%	940,800
Aug 5, 2026	27.35	27.70	27.00	27.15	27.15	-0.73%	947,800
Aug 4, 2026	27.90	28.10	27.25	27.35	27.35	-3.87%	1,975,400
Aug 3, 2026	28.50	28.50	27.75	28.45	28.45	-0.18%	1,701,700
Jul 31, 2026	27.50	28.80	27.50	28.50	28.50	2.89%	2,959,000
Jul 30, 2026	28.35	28.45	27.35	27.70	27.70	-1.95%	2,097,400
Jul 29, 2026	28.00	28.50	27.90	28.25	28.25	0.89%	1,807,700
Jul 28, 2026	27.30	28.20	26.80	28.00	28.00	-0.36%	2,063,700
Jul 27, 2026	28.20	28.50	27.80	28.10	28.10	0.18%	889,900
Jul 24, 2026	28.85	28.85	26.80	28.05	28.05	-2.94%	3,716,000
Jul 23, 2026	28.10	29.60	28.10	28.90	28.90	3.03%	3,535,000
Jul 22, 2026	28.50	28.80	27.65	28.05	28.05	0.18%	3,476,400
Jul 21, 2026	24.85	28.15	24.85	28.00	28.00	12.90%	5,381,200
Jul 20, 2026	25.70	25.75	24.70	24.80	24.80	-3.13%	3,529,800
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