Skip to main content
logo
Sheffield Green Ltd. (SGX:SGR)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.1760
+0.0020 (1.15%)
At close: Feb 16, 2026

Sheffield Green Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20260.180.180.180.180.171.15%40,000
Feb 11, 20260.170.170.170.170.173.57%9,000
Feb 9, 20260.170.170.170.170.17-4.00%16,000
Feb 6, 20260.180.180.180.180.170.57%20,000
Feb 5, 20260.170.170.170.170.17-2.79%21,000
Jan 27, 20260.180.180.180.180.187.19%10,000
Jan 26, 20260.170.170.170.170.17-4.57%210,800
Jan 23, 20260.180.180.180.180.17-4.89%207,800
Jan 22, 20260.180.180.180.180.18-0.54%20,900
Jan 21, 20260.180.190.180.190.181.09%1,010,000
Jan 20, 20260.180.190.180.180.181.67%124,000
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, 20260.210.220.210.220.214.88%114,700
Jan 8, 20260.210.210.200.210.20-11,500
Jan 7, 20260.200.210.200.210.202.50%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, 20250.190.190.190.190.180.54%16,300
Dec 30, 20250.180.190.180.190.18-20,000
Dec 26, 20250.180.190.180.190.180.54%15,000
Dec 24, 20250.180.190.180.180.18-1.60%178,600
Dec 23, 20250.190.190.190.190.181.63%50,000
Dec 22, 20250.190.190.180.180.18-0.54%177,800
Dec 19, 20250.180.190.180.190.182.78%18,000
Dec 18, 20250.190.190.180.180.18-2.70%214,800
Dec 17, 20250.190.190.180.190.18-324,900
Dec 16, 20250.180.190.180.190.18-1.07%168,000
Dec 15, 20250.180.190.180.190.181.08%504,200
Dec 12, 20250.180.190.180.190.18-1.07%165,000
Dec 11, 20250.190.190.180.190.181.63%167,500
Dec 10, 20250.180.190.180.180.18-0.54%243,900
Dec 9, 20250.190.210.180.190.18-171,400
Dec 8, 20250.180.190.180.190.18-120,500
Dec 5, 20250.180.190.180.190.182.78%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, 20250.170.170.170.170.161.85%60,000
Nov 25, 20250.170.170.160.160.16-12.43%30,800
Nov 24, 20250.190.190.190.190.18-100
Nov 20, 20250.190.190.190.190.18-20,000
Nov 7, 20250.190.190.190.190.18-100
Nov 5, 20250.190.190.190.190.18-1,000
Oct 29, 20250.190.190.190.190.18-1.60%400
Oct 28, 20250.170.190.170.190.188.67%25,100
Oct 15, 20250.170.170.170.170.17-20,000