Sheffield Green Ltd. (SGX:SGR)
Singapore · Delayed Price · Currency is SGD 0.1520
+0.0170 (12.59%)
At close: Oct 19, 2026
Sheffield Green Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 12.59% | 1,000 |
| Oct 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -17.68% | 1,000 |
| Oct 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.80% | 10,800 |
| Oct 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.97% | 20,000 |
| Oct 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.36% | 10,000 |
| Sep 22, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -14.53% | 70,000 |
| Sep 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.38% | 10,000 |
| Sep 11, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 19,000 |
| Sep 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 12.00% | 10,000 |
| Sep 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 42,000 |
| Sep 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.80% | 10,500 |
| Aug 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.21% | 16,000 |
| Aug 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 20,000 |
| Aug 25, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -14.29% | 53,500 |
| Aug 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 15.89% | 100 |
| Aug 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.58% | 7,000 |
| Aug 11, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 20,000 |
| Jul 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 11.33% | 9,900 |
| Jul 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 25,000 |
| Jul 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 1,000 |
| Jul 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 1,000 |
| Jul 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 2,100 |
| Jul 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 2,000 |
| Jul 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,100 |
| Jun 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 2,000 |
| Jun 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 1,900 |
| Jun 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,000 |
| Jun 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.89% | 10,100 |
| Jun 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.37% | 10,000 |
| Jun 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.42% | 95,500 |
| Jun 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 2,100 |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 100 |
| May 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 69,100 |
| May 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 42,000 |
| May 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,000 |
| May 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.35% | 35,000 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.73% | 15,000 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.97% | 20,000 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.29% | 32,000 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13,500 |