S.G. Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	50.89	55.29	50.89	55.29	55.29	10.01%	1,979,922
Jun 17, 2026	52.50	52.50	49.81	50.26	50.26	-2.56%	470,735
Jun 16, 2026	52.00	54.60	50.26	51.58	51.58	2.30%	2,452,199
Jun 15, 2026	53.99	53.99	49.25	50.42	50.42	-3.65%	1,684,717
Jun 12, 2026	55.70	56.20	51.51	52.33	52.33	-4.42%	1,988,979
Jun 11, 2026	53.90	57.00	53.18	54.75	54.75	1.28%	3,180,535
Jun 10, 2026	54.00	56.99	52.10	54.06	54.06	1.90%	3,538,392
Jun 9, 2026	55.30	55.30	49.49	53.05	53.05	5.53%	9,329,462
Jun 8, 2026	46.00	50.27	45.50	50.27	50.27	10.00%	2,705,242
Jun 5, 2026	47.51	48.50	45.15	45.70	45.70	-3.40%	1,078,553
Jun 4, 2026	46.01	49.00	45.99	47.31	47.31	2.42%	2,709,988
Jun 3, 2026	45.90	48.77	44.15	46.19	46.19	0.39%	1,293,322
Jun 2, 2026	49.49	52.49	43.41	46.01	46.01	-4.31%	6,044,309
Jun 1, 2026	48.08	48.08	43.71	48.08	48.08	10.00%	2,033,029
May 29, 2026	43.71	43.71	43.71	43.71	43.71	9.99%	88,807
May 25, 2026	39.70	39.74	37.00	39.74	39.74	9.99%	2,194,217
May 22, 2026	36.13	36.13	36.13	36.13	36.13	-9.99%	694,750
May 21, 2026	42.13	48.10	40.14	40.14	40.14	-10.00%	5,077,486
May 20, 2026	44.60	44.60	44.60	44.60	44.60	-9.99%	323,538
May 19, 2026	50.52	55.81	49.55	49.55	49.55	-9.99%	2,552,900
May 18, 2026	56.12	57.90	55.05	55.05	55.05	-10.00%	4,835,225
May 15, 2026	64.26	72.87	61.17	61.17	61.17	-10.00%	4,644,080
May 14, 2026	75.00	78.00	67.97	67.97	67.97	-10.00%	2,244,593
May 13, 2026	75.38	86.80	75.38	75.52	75.52	-9.84%	3,974,546
May 12, 2026	83.07	87.10	71.26	83.76	83.76	5.78%	1,743,171
May 11, 2026	75.00	79.18	75.00	79.18	79.18	10.00%	1,185,351
May 8, 2026	65.60	71.98	65.44	71.98	71.98	9.99%	1,468,179
May 7, 2026	65.44	65.44	59.49	65.44	65.44	10.00%	4,760,902
May 6, 2026	59.49	59.49	59.49	59.49	59.49	10.00%	197,671
May 5, 2026	46.01	54.08	44.24	54.08	54.08	10.01%	4,794,111
May 4, 2026	46.11	52.21	44.60	49.16	49.16	3.58%	5,838,883
Apr 30, 2026	47.46	47.46	47.46	47.46	47.46	-9.99%	81,715
Apr 29, 2026	64.45	64.45	52.73	52.73	52.73	-10.00%	5,714,528
Apr 28, 2026	58.58	58.59	48.56	58.59	58.59	10.01%	3,316,311
Apr 27, 2026	53.26	53.26	52.00	53.26	53.26	10.00%	1,490,655
Apr 24, 2026	45.55	48.42	45.55	48.42	48.42	10.00%	2,048,497
Apr 23, 2026	40.50	44.02	40.50	44.02	44.02	10.00%	1,641,842
Apr 22, 2026	36.37	40.02	36.37	40.02	40.02	10.01%	4,196,362
Apr 21, 2026	35.99	36.38	35.00	36.38	36.38	10.01%	1,048,000
Apr 20, 2026	30.06	33.07	30.06	33.07	33.07	10.01%	6,211,810
Apr 17, 2026	30.77	30.77	28.50	30.06	30.06	0.67%	1,877,592
Apr 16, 2026	30.35	32.30	29.00	29.86	29.86	-1.45%	3,652,550
Apr 15, 2026	31.30	32.22	29.15	30.30	30.30	-1.30%	2,756,973
Apr 14, 2026	29.00	30.97	28.55	30.70	30.70	9.06%	3,963,234
Apr 13, 2026	28.00	30.97	27.52	28.15	28.15	-5.31%	4,944,706
Apr 10, 2026	29.73	29.73	29.73	29.73	29.73	9.99%	436,679
Apr 9, 2026	27.03	27.03	25.01	27.03	27.03	10.01%	1,946,895
Apr 8, 2026	24.57	24.57	24.57	24.57	24.57	9.98%	398,417
Apr 7, 2026	20.52	22.86	20.01	22.34	22.34	7.46%	961,664
Apr 6, 2026	20.00	22.12	19.81	20.79	20.79	2.41%	797,035