S.G. Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	16.19	16.81	15.70	16.81	16.81	10.01%	635,292
Nov 19, 2025	14.01	15.28	14.01	15.28	15.28	10.01%	1,454,322
Nov 18, 2025	12.65	13.89	12.01	13.89	13.89	9.98%	2,145,950
Nov 17, 2025	12.80	13.35	12.50	12.63	12.63	-2.09%	153,335
Nov 14, 2025	13.00	13.40	12.75	12.90	12.90	-1.15%	43,830
Nov 13, 2025	13.20	13.95	12.75	13.05	13.05	1.48%	1,528,960
Nov 12, 2025	12.50	13.30	12.49	12.86	12.86	4.55%	1,412,896
Nov 11, 2025	12.60	12.74	12.25	12.30	12.30	-0.49%	127,069
Nov 10, 2025	12.00	13.30	11.81	12.36	12.36	1.23%	343,694
Nov 7, 2025	11.74	12.70	11.07	12.21	12.21	3.30%	201,537
Nov 6, 2025	11.51	12.40	11.51	11.82	11.82	-1.50%	86,765
Nov 5, 2025	11.41	12.40	11.41	12.00	12.00	-0.17%	146,450
Nov 4, 2025	12.43	12.60	12.00	12.02	12.02	-3.14%	153,525
Nov 3, 2025	13.50	13.50	12.30	12.41	12.41	-4.17%	119,184
Oct 31, 2025	14.17	14.17	12.40	12.95	12.95	0.54%	882,097