Skip to main content
logo
Sheffield Green Ltd. (SGX:SGR)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.1850
+0.0050 (2.78%)
At close: Dec 5, 2025

Sheffield Green Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.180.190.180.190.192.78%99,900
Dec 4, 20250.170.180.170.180.185.88%33,000
Nov 28, 20250.170.170.170.170.173.03%10,000
Nov 26, 20250.170.170.170.170.171.85%60,000
Nov 25, 20250.170.170.160.160.16-12.43%30,800
Nov 24, 20250.190.190.190.190.19-100
Nov 20, 20250.190.190.190.190.19-20,000
Nov 7, 20250.190.190.190.190.19-100
Nov 5, 20250.190.190.190.190.19-1,000
Oct 29, 20250.190.190.190.190.18-1.60%400
Oct 28, 20250.170.190.170.190.198.67%25,100
Oct 15, 20250.170.170.170.170.17-20,000
Oct 13, 20250.140.170.140.170.17-29,900
Oct 7, 20250.170.170.170.170.17-1.14%27,400
Oct 3, 20250.180.180.180.180.172.34%14,000
Aug 29, 20250.170.170.170.170.17-0.58%50,000
Aug 28, 20250.170.170.170.170.170.58%8,500
Aug 21, 20250.170.170.170.170.17-25,000
Aug 20, 20250.170.170.170.170.17-50,000
Aug 15, 20250.170.170.170.170.17-21,100
Aug 14, 20250.170.170.170.170.17-5.00%109,900
Aug 6, 20250.180.180.180.180.18-2.17%600
Aug 5, 20250.180.180.180.180.18-0.54%4,000
Aug 1, 20250.190.190.190.190.18-2.63%500
Jul 29, 20250.180.190.180.190.191.06%109,400
Jul 28, 20250.180.190.180.190.194.44%14,000
Jul 25, 20250.180.180.180.180.18-7.69%25,000
Jul 22, 20250.190.200.190.200.19-2.01%116,900
Jul 21, 20250.190.230.190.200.208.15%348,000
Jul 16, 20250.180.180.180.180.18-14,400
Jul 14, 20250.180.180.180.180.18-5,000
Jul 9, 20250.180.190.180.180.183.37%151,300
Jul 8, 20250.180.180.180.180.18-1.11%43,000
Jul 2, 20250.180.180.180.180.18-2,900
Jul 1, 20250.180.180.180.180.18-500
Jun 27, 20250.170.180.170.180.18-1.64%17,900
Jun 25, 20250.180.180.180.180.181.67%10,000
Jun 18, 20250.180.180.180.180.18-100
Jun 16, 20250.180.180.180.180.18-2.17%15,000
Jun 12, 20250.190.190.180.180.182.22%10,000