SG Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	69.50	72.00	69.50	72.00	-	2.46%	21,005,212
Jan 5, 2026	69.30	70.27	68.91	70.27	70.27	2.37%	14,936,920
Dec 31, 2025	69.50	69.62	68.23	68.64	68.64	-1.89%	12,830,580
Dec 30, 2025	69.22	70.48	69.22	69.96	69.96	0.10%	15,099,400
Dec 29, 2025	69.19	71.33	69.19	69.89	69.89	0.88%	20,405,130
Dec 26, 2025	69.87	70.36	69.02	69.28	69.28	-0.69%	17,463,620
Dec 25, 2025	70.88	72.55	69.56	69.76	69.76	0.63%	31,951,980
Dec 24, 2025	65.50	69.84	65.34	69.32	69.32	6.34%	30,298,540
Dec 23, 2025	65.92	66.57	65.08	65.19	65.19	-1.38%	9,388,879
Dec 22, 2025	65.80	66.76	65.70	66.10	66.10	0.44%	9,196,443
Dec 19, 2025	67.20	67.37	65.78	65.81	65.81	-0.99%	9,693,236
Dec 18, 2025	65.80	66.98	65.62	66.47	66.47	0.67%	9,760,425
Dec 17, 2025	64.23	66.09	64.05	66.03	66.03	2.59%	10,221,958
Dec 16, 2025	64.06	65.10	64.01	64.36	64.36	-0.03%	6,657,029
Dec 15, 2025	65.69	65.79	64.36	64.38	64.38	-2.69%	7,968,998
Dec 12, 2025	64.97	66.49	64.59	66.16	66.16	1.83%	9,386,835
Dec 11, 2025	66.69	66.85	64.97	64.97	64.97	-2.70%	8,229,143
Dec 10, 2025	66.74	67.00	65.86	66.77	66.77	-0.95%	8,825,866
Dec 9, 2025	66.00	67.77	65.79	67.41	67.41	1.80%	11,661,296
Dec 8, 2025	66.48	67.00	66.03	66.22	66.22	0.18%	10,715,760
Dec 5, 2025	65.28	66.25	64.53	66.10	66.10	0.98%	7,492,716
Dec 4, 2025	65.20	66.09	64.66	65.46	65.46	0.99%	7,335,443
Dec 3, 2025	65.69	65.96	64.70	64.82	64.82	-1.34%	6,144,996
Dec 2, 2025	66.35	66.82	65.53	65.70	65.70	-1.72%	7,956,729
Dec 1, 2025	65.11	66.85	64.77	66.85	66.85	2.69%	12,364,480
Nov 28, 2025	64.17	65.25	63.80	65.10	65.10	1.34%	8,044,711
Nov 27, 2025	64.79	65.63	64.17	64.24	64.24	-0.80%	9,025,894
Nov 26, 2025	64.80	65.56	64.64	64.76	64.76	-0.48%	7,306,559
Nov 25, 2025	64.88	66.35	64.80	65.07	65.07	0.73%	11,040,390
Nov 24, 2025	64.00	64.78	63.08	64.60	64.60	1.41%	9,268,697
Nov 21, 2025	65.60	66.13	63.70	63.70	63.70	-3.67%	11,795,270
Nov 20, 2025	67.51	67.72	66.12	66.13	66.13	-1.40%	8,633,188
Nov 19, 2025	69.02	69.35	66.65	67.07	67.07	-2.94%	12,339,720
Nov 18, 2025	68.81	69.66	68.45	69.10	69.10	0.04%	6,568,986
Nov 17, 2025	68.87	69.50	68.50	69.07	69.07	0.14%	6,569,139
Nov 14, 2025	70.50	71.00	68.96	68.97	68.97	-3.04%	13,128,480
Nov 13, 2025	71.01	71.85	70.73	71.13	71.13	-0.10%	9,185,124
Nov 12, 2025	71.50	72.00	70.00	71.20	71.20	-1.12%	11,173,490
Nov 11, 2025	71.52	72.70	70.93	72.01	72.01	0.76%	12,313,880
Nov 10, 2025	71.25	72.60	71.25	71.47	71.47	0.39%	9,950,630
Nov 7, 2025	72.20	72.20	71.09	71.19	71.19	-2.08%	9,983,765
Nov 6, 2025	72.10	72.77	71.72	72.70	72.70	1.35%	9,681,978
Nov 5, 2025	71.69	72.62	71.00	71.73	71.73	-0.80%	9,567,079
Nov 4, 2025	73.90	73.91	71.89	72.31	72.31	-2.23%	11,160,080
Nov 3, 2025	73.61	73.96	72.04	73.96	73.96	0.35%	12,499,940
Oct 31, 2025	74.21	75.24	73.59	73.70	73.70	-0.67%	12,746,670
Oct 30, 2025	76.38	76.38	74.20	74.20	74.20	-2.85%	14,044,240
Oct 29, 2025	76.08	76.77	75.00	76.38	76.38	0.30%	14,055,010
Oct 28, 2025	77.79	77.79	75.95	76.15	76.15	-2.18%	18,906,020
Oct 27, 2025	77.88	78.99	77.00	77.85	77.85	-0.43%	21,868,180