Skip to main content
logo
Sheffield Green Ltd. (SGX:SGR)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.1830
+0.0030 (1.67%)
At close: Jan 20, 2026

Sheffield Green Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20260.180.190.180.180.18-2.17%42,200
Jan 16, 20260.180.180.180.180.182.22%1,000
Jan 14, 20260.180.180.180.180.18-5.26%165,000
Jan 13, 20260.200.200.180.190.19-5.00%374,500
Jan 12, 20260.220.220.180.200.20-6.98%289,800
Jan 9, 20260.210.220.210.220.224.88%114,700
Jan 8, 20260.210.210.200.210.21-11,500
Jan 7, 20260.200.210.200.210.212.50%211,200
Jan 6, 20260.190.200.190.200.205.26%68,000
Jan 5, 20260.190.190.190.190.190.53%85,200
Jan 2, 20260.190.190.190.190.191.61%69,000
Dec 31, 20250.190.190.190.190.190.54%16,300
Dec 30, 20250.180.190.180.190.19-20,000
Dec 26, 20250.180.190.180.190.190.54%15,000
Dec 24, 20250.180.190.180.180.18-1.60%178,600
Dec 23, 20250.190.190.190.190.191.63%50,000
Dec 22, 20250.190.190.180.180.18-0.54%177,800
Dec 19, 20250.180.190.180.190.192.78%18,000
Dec 18, 20250.190.190.180.180.18-2.70%214,800
Dec 17, 20250.190.190.180.190.19-324,900
Dec 16, 20250.180.190.180.190.19-1.07%168,000
Dec 15, 20250.180.190.180.190.191.08%504,200
Dec 12, 20250.180.190.180.190.19-1.07%165,000
Dec 11, 20250.190.190.180.190.191.63%167,500
Dec 10, 20250.180.190.180.180.18-0.54%243,900
Dec 9, 20250.190.210.180.190.19-171,400
Dec 8, 20250.180.190.180.190.19-120,500
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