S.G. Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	26.50	26.50	25.30	25.56	25.56	0.51%	339,729
Jan 29, 2026	27.15	28.24	25.14	25.43	25.43	-8.95%	1,217,684
Jan 28, 2026	31.00	31.00	27.30	27.93	27.93	-7.55%	3,135,453
Jan 27, 2026	27.99	30.21	27.00	30.21	30.21	10.01%	4,015,300
Jan 26, 2026	28.47	28.87	27.03	27.46	27.46	-1.61%	275,970
Jan 23, 2026	28.00	29.60	27.26	27.91	27.91	0.14%	2,162,054
Jan 22, 2026	27.94	28.40	26.11	27.87	27.87	2.65%	299,289
Jan 21, 2026	28.95	28.95	27.00	27.15	27.15	-2.86%	365,342
Jan 20, 2026	27.55	29.52	25.90	27.95	27.95	3.25%	1,408,530
Jan 19, 2026	27.78	27.93	26.66	27.07	27.07	4.24%	1,054,627
Jan 16, 2026	24.24	25.97	24.24	25.97	25.97	10.00%	1,297,460
Jan 15, 2026	26.00	26.93	23.50	23.61	23.61	-8.95%	1,318,422
Jan 14, 2026	28.99	29.00	25.68	25.93	25.93	-9.11%	1,752,701
Jan 13, 2026	29.89	29.89	28.10	28.53	28.53	-2.03%	653,103
Jan 12, 2026	30.50	31.00	28.78	29.12	29.12	-4.18%	1,558,679
Jan 9, 2026	32.49	32.49	29.90	30.39	30.39	-3.62%	928,752
Jan 8, 2026	32.60	34.30	30.76	31.53	31.53	0.48%	3,853,449
Jan 7, 2026	29.98	32.40	29.20	31.38	31.38	6.48%	2,011,272
Jan 6, 2026	29.48	31.10	27.66	29.47	29.47	-1.27%	2,623,834
Jan 5, 2026	31.25	31.31	29.50	29.85	29.85	-3.99%	952,266
Jan 2, 2026	30.50	32.50	29.11	31.09	31.09	3.50%	2,599,134
Jan 1, 2026	33.04	33.80	29.74	30.04	30.04	-9.08%	1,578,961
Dec 31, 2025	32.15	35.00	32.15	33.04	33.04	3.61%	2,134,665
Dec 30, 2025	27.15	31.89	26.90	31.89	31.89	10.00%	2,437,356
Dec 29, 2025	30.52	31.50	28.99	28.99	28.99	-10.00%	1,210,152
Dec 26, 2025	36.00	37.90	32.21	32.21	32.21	-10.00%	2,040,481
Dec 24, 2025	33.90	36.98	32.75	35.79	35.79	4.99%	1,321,738
Dec 23, 2025	37.54	40.00	33.83	34.09	34.09	-9.19%	4,253,435
Dec 22, 2025	34.95	37.54	32.50	37.54	37.54	9.99%	2,173,714
Dec 19, 2025	35.47	37.50	32.50	34.13	34.13	0.12%	4,971,205
Dec 18, 2025	32.01	34.09	31.55	34.09	34.09	10.00%	4,889,339
Dec 17, 2025	26.67	32.23	26.67	30.99	30.99	4.59%	5,726,123
Dec 16, 2025	30.55	34.20	29.63	29.63	29.63	-9.99%	2,901,974
Dec 15, 2025	36.50	39.00	32.92	32.92	32.92	-10.01%	3,870,918
Dec 12, 2025	33.30	36.58	33.30	36.58	36.58	10.02%	2,351,837
Dec 11, 2025	31.33	33.25	27.60	33.25	33.25	9.99%	3,834,895
Dec 10, 2025	30.23	30.23	30.23	30.23	30.23	10.01%	243,517
Dec 9, 2025	27.48	27.48	27.48	27.48	27.48	10.01%	549,464
Dec 8, 2025	22.71	24.98	21.52	24.98	24.98	10.00%	3,607,218
Dec 5, 2025	23.00	24.00	20.56	22.71	22.71	0.53%	4,018,763
Dec 4, 2025	20.89	22.59	18.70	22.59	22.59	9.98%	3,304,710
Dec 3, 2025	20.54	20.54	20.54	20.54	20.54	10.02%	812,779
Dec 2, 2025	17.26	18.67	17.26	18.67	18.67	10.02%	1,945,570
Dec 1, 2025	17.00	17.90	15.92	16.97	16.97	-4.07%	1,839,900
Nov 28, 2025	18.51	19.95	17.69	17.69	17.69	-10.02%	1,886,416
Nov 27, 2025	22.22	23.60	19.66	19.66	19.66	-9.98%	1,707,435
Nov 26, 2025	21.88	21.88	20.22	21.84	21.84	9.80%	2,364,578
Nov 25, 2025	17.80	19.89	17.13	19.89	19.89	10.01%	1,916,888
Nov 24, 2025	18.98	20.00	16.75	18.08	18.08	-2.22%	2,268,688
Nov 21, 2025	17.60	18.49	16.65	18.49	18.49	9.99%	3,113,502