Sheng Siong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	3.09	3.11	3.06	3.06	3.06	-0.97%	2,594,100
Apr 14, 2026	3.11	3.12	3.08	3.09	3.09	-0.64%	3,998,200
Apr 13, 2026	3.11	3.15	3.08	3.11	3.11	0.65%	4,538,400
Apr 10, 2026	3.20	3.20	3.06	3.09	3.09	-3.13%	8,456,500
Apr 9, 2026	3.10	3.25	3.10	3.19	3.19	2.57%	6,810,900
Apr 8, 2026	2.98	3.11	2.98	3.11	3.11	4.71%	9,085,800
Apr 7, 2026	2.94	2.98	2.91	2.97	2.97	1.02%	5,229,400
Apr 6, 2026	2.89	2.94	2.89	2.94	2.94	2.08%	3,833,900
Apr 2, 2026	2.87	2.92	2.87	2.88	2.88	0.35%	5,646,300
Apr 1, 2026	2.83	2.87	2.82	2.87	2.87	1.77%	4,346,300
Mar 31, 2026	2.83	2.85	2.80	2.82	2.82	-0.35%	2,261,100
Mar 30, 2026	2.75	2.83	2.75	2.83	2.83	2.54%	4,981,700
Mar 27, 2026	2.72	2.79	2.69	2.76	2.76	1.47%	8,968,300
Mar 26, 2026	2.70	2.74	2.68	2.72	2.72	0.74%	4,727,900
Mar 25, 2026	2.68	2.70	2.67	2.70	2.70	0.37%	1,902,100
Mar 24, 2026	2.65	2.69	2.65	2.69	2.69	1.89%	4,565,600
Mar 23, 2026	2.66	2.66	2.60	2.64	2.64	-1.12%	4,628,700
Mar 20, 2026	2.67	2.68	2.65	2.67	2.67	-	2,272,200
Mar 19, 2026	2.66	2.67	2.64	2.67	2.67	-0.37%	1,806,600
Mar 18, 2026	2.65	2.68	2.64	2.68	2.68	1.13%	2,853,800
Mar 17, 2026	2.64	2.68	2.61	2.65	2.65	0.38%	5,360,900
Mar 16, 2026	2.60	2.64	2.58	2.64	2.64	2.33%	3,048,700
Mar 13, 2026	2.57	2.60	2.57	2.58	2.58	0.78%	2,269,500
Mar 12, 2026	2.58	2.61	2.54	2.56	2.56	-0.39%	4,041,300
Mar 11, 2026	2.57	2.59	2.56	2.57	2.57	-	1,786,800
Mar 10, 2026	2.54	2.58	2.54	2.57	2.57	1.58%	5,338,700
Mar 9, 2026	2.58	2.58	2.51	2.53	2.53	-2.32%	6,214,700
Mar 6, 2026	2.57	2.59	2.54	2.59	2.59	0.78%	5,012,000
Mar 5, 2026	2.64	2.65	2.57	2.57	2.57	-1.91%	9,574,900
Mar 4, 2026	2.61	2.64	2.59	2.62	2.62	0.38%	8,358,400
Mar 3, 2026	2.63	2.63	2.57	2.61	2.61	-0.76%	9,827,800
Mar 2, 2026	2.63	2.66	2.60	2.63	2.63	-	5,326,100
Feb 27, 2026	2.63	2.64	2.60	2.63	2.63	0.38%	2,680,800
Feb 26, 2026	2.66	2.67	2.61	2.62	2.62	-1.13%	4,967,300
Feb 25, 2026	2.66	2.68	2.65	2.65	2.65	-	1,961,800
Feb 24, 2026	2.67	2.67	2.64	2.65	2.65	-0.75%	4,612,700
Feb 23, 2026	2.68	2.70	2.67	2.67	2.67	-0.37%	2,964,700
Feb 20, 2026	2.68	2.70	2.66	2.68	2.68	-	4,394,200
Feb 19, 2026	2.67	2.70	2.65	2.68	2.68	0.37%	5,776,600
Feb 16, 2026	2.68	2.69	2.67	2.67	2.67	-0.37%	2,739,700
Feb 13, 2026	2.71	2.72	2.67	2.68	2.68	-1.11%	6,003,800
Feb 12, 2026	2.71	2.72	2.67	2.71	2.71	-0.73%	7,466,300
Feb 11, 2026	2.85	2.85	2.67	2.73	2.73	-4.21%	17,722,800
Feb 10, 2026	2.93	2.93	2.85	2.85	2.85	-2.40%	4,687,500
Feb 9, 2026	2.92	2.97	2.91	2.92	2.92	0.69%	4,921,200
Feb 6, 2026	2.91	2.92	2.87	2.90	2.90	-0.68%	2,322,100
Feb 5, 2026	2.77	2.92	2.77	2.92	2.92	5.42%	8,734,000
Feb 4, 2026	2.75	2.77	2.74	2.77	2.77	0.73%	1,899,000
Feb 3, 2026	2.71	2.76	2.71	2.75	2.75	1.48%	2,336,100
Feb 2, 2026	2.72	2.73	2.69	2.71	2.71	-0.37%	1,965,200