PSX:SNGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	100.01	101.50	98.80	99.63	99.63	-1.77%	2,591,493
May 7, 2026	102.98	103.50	100.10	101.43	101.43	-0.70%	2,971,176
May 6, 2026	99.15	103.40	98.40	102.15	102.15	4.91%	7,668,989
May 5, 2026	97.00	98.40	95.70	97.37	97.37	-0.23%	2,728,444
May 4, 2026	97.11	100.90	97.00	97.59	97.59	2.23%	5,406,453
Apr 30, 2026	98.00	98.00	94.30	95.46	95.46	-3.85%	2,461,495
Apr 29, 2026	98.56	101.00	97.50	99.28	99.28	0.20%	6,595,671
Apr 28, 2026	99.32	101.85	98.01	99.08	99.08	-1.82%	2,229,481
Apr 27, 2026	101.10	102.80	99.52	100.92	100.92	-0.44%	1,687,005
Apr 24, 2026	100.00	102.20	98.26	101.37	101.37	0.76%	4,554,755
Apr 23, 2026	103.06	103.95	100.00	100.61	100.61	-3.42%	1,471,434
Apr 22, 2026	105.55	106.00	103.76	104.17	104.17	-1.31%	1,101,487
Apr 21, 2026	106.50	107.46	104.12	105.55	105.55	0.30%	3,352,220
Apr 20, 2026	105.02	108.00	102.12	105.23	105.23	-1.89%	3,489,474
Apr 17, 2026	105.79	108.00	104.81	107.26	107.26	2.36%	4,271,575
Apr 16, 2026	106.85	106.85	103.80	104.79	104.79	-0.25%	2,970,332
Apr 15, 2026	103.05	108.74	103.05	105.05	105.05	3.30%	9,714,811
Apr 14, 2026	100.03	102.00	100.00	101.69	101.69	2.69%	2,961,835
Apr 13, 2026	95.25	99.85	95.25	99.03	99.03	-2.95%	5,942,879
Apr 10, 2026	97.51	103.90	97.51	102.04	102.04	4.09%	8,009,165
Apr 9, 2026	96.90	99.98	94.50	98.03	98.03	0.68%	5,065,172
Apr 8, 2026	97.00	97.37	94.00	97.37	97.37	10.00%	4,287,370
Apr 7, 2026	88.15	89.34	87.19	88.52	88.52	-0.16%	2,908,583
Apr 6, 2026	88.93	89.40	86.53	88.66	88.66	0.56%	2,554,126
Apr 3, 2026	86.89	90.01	86.36	88.17	88.17	-0.66%	1,988,416
Apr 2, 2026	89.48	89.95	86.00	88.76	88.76	-3.30%	1,197,036
Apr 1, 2026	90.00	94.50	90.00	91.79	91.79	3.59%	7,406,565
Mar 31, 2026	89.25	91.47	88.20	88.61	88.61	-0.71%	2,051,780
Mar 30, 2026	90.00	91.20	83.20	89.24	89.24	-0.91%	8,979,922
Mar 27, 2026	91.45	92.19	88.52	90.06	90.06	-0.32%	4,931,379
Mar 26, 2026	93.90	93.90	89.00	90.35	90.35	-4.09%	1,681,996
Mar 25, 2026	91.10	94.70	91.10	94.20	94.20	3.86%	2,665,242
Mar 24, 2026	95.17	95.49	89.60	90.70	90.70	-1.84%	1,849,050
Mar 19, 2026	91.50	93.50	90.02	92.40	92.40	-0.30%	1,464,739
Mar 18, 2026	92.00	94.44	91.01	92.68	92.68	1.48%	1,766,052
Mar 17, 2026	90.00	91.84	89.40	91.33	91.33	2.28%	1,754,657
Mar 16, 2026	92.30	92.80	88.00	89.29	89.29	-3.32%	1,083,830
Mar 13, 2026	92.00	93.50	90.50	92.36	92.36	-0.48%	718,695
Mar 12, 2026	93.29	96.00	90.50	92.81	92.81	-0.51%	1,186,907
Mar 11, 2026	94.11	98.49	92.50	93.29	93.29	-2.88%	1,794,615
Mar 10, 2026	97.99	99.46	95.26	96.06	96.06	6.24%	2,517,554
Mar 9, 2026	86.30	94.50	86.30	90.42	90.42	-5.70%	9,164,102
Mar 6, 2026	99.70	99.71	95.21	95.89	95.89	-3.85%	1,817,375
Mar 5, 2026	92.50	100.90	92.50	99.73	99.73	8.01%	3,781,069
Mar 4, 2026	90.16	93.00	89.03	92.33	92.33	2.42%	3,958,793
Mar 3, 2026	90.00	92.40	85.59	90.15	90.15	1.12%	3,151,664
Mar 2, 2026	89.15	93.50	89.15	89.15	89.15	-9.99%	4,817,606
Feb 27, 2026	97.00	101.48	93.53	99.05	99.05	-0.10%	1,675,040
Feb 26, 2026	92.40	100.47	90.10	99.15	99.15	8.36%	3,440,659
Feb 25, 2026	95.10	96.99	90.76	91.50	91.50	-3.26%	1,521,243