SG Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	71.92	72.16	69.92	70.91	70.91	-3.37%	15,777,630
Mar 18, 2026	75.01	75.01	72.50	73.38	73.38	-0.84%	15,722,560
Mar 17, 2026	77.11	77.33	73.68	74.00	74.00	-4.29%	22,771,070
Mar 16, 2026	73.30	78.45	72.30	77.32	77.32	6.31%	35,859,640
Mar 13, 2026	74.61	74.88	72.46	72.73	72.73	-2.77%	20,402,104
Mar 12, 2026	77.00	79.98	74.65	74.80	74.80	-2.50%	43,472,850
Mar 11, 2026	75.10	76.86	73.87	76.72	76.72	4.95%	60,503,587
Mar 10, 2026	66.25	73.50	66.00	73.10	73.10	13.32%	51,311,690
Mar 9, 2026	64.00	64.81	62.95	64.51	64.51	-1.89%	13,739,670
Mar 6, 2026	62.00	66.00	61.98	65.75	65.75	5.03%	18,574,640
Mar 5, 2026	63.68	63.75	62.25	62.60	62.60	0.19%	10,473,830
Mar 4, 2026	62.09	63.75	62.05	62.48	62.48	-0.35%	10,341,390
Mar 3, 2026	67.44	67.99	62.66	62.70	62.70	-6.97%	24,664,569
Mar 2, 2026	67.20	69.35	66.87	67.40	67.40	-2.01%	14,691,690
Feb 27, 2026	69.85	69.85	68.50	68.78	68.78	-2.02%	14,915,700
Feb 26, 2026	70.60	70.94	69.62	70.20	70.20	-0.48%	11,760,560
Feb 25, 2026	70.10	70.86	69.40	70.54	70.54	0.79%	11,813,818
Feb 24, 2026	71.20	71.22	69.60	69.99	69.99	-0.60%	11,012,426
Feb 13, 2026	69.56	72.40	69.50	70.41	70.41	0.47%	14,986,564
Feb 12, 2026	69.12	70.80	68.92	70.08	70.08	1.70%	13,250,179
Feb 11, 2026	69.29	69.86	68.88	68.91	68.91	-0.55%	9,756,630
Feb 10, 2026	69.23	70.34	69.04	69.29	69.29	-0.06%	10,757,140
Feb 9, 2026	69.72	69.92	69.00	69.33	69.33	0.84%	10,202,060
Feb 6, 2026	69.50	69.80	68.57	68.75	68.75	-2.14%	11,148,830
Feb 5, 2026	68.63	70.89	68.35	70.25	70.25	0.75%	13,997,320
Feb 4, 2026	71.36	71.50	68.51	69.73	69.73	-2.88%	18,306,720
Feb 3, 2026	71.60	73.00	70.89	71.80	71.80	2.60%	18,058,180
Feb 2, 2026	75.00	75.42	69.95	69.98	69.98	-8.09%	29,734,080
Jan 30, 2026	74.56	77.75	73.20	76.14	76.14	0.91%	25,906,550
Jan 29, 2026	78.45	79.33	75.26	75.45	75.45	-3.68%	32,742,360
Jan 28, 2026	80.92	84.20	78.10	78.33	78.33	1.63%	60,767,600
Jan 27, 2026	74.43	78.77	73.01	77.07	77.07	3.31%	35,078,544
Jan 26, 2026	75.99	77.76	73.85	74.60	74.60	-1.84%	23,531,413
Jan 23, 2026	76.00	76.67	74.22	76.00	76.00	0.57%	22,594,957
Jan 22, 2026	77.97	78.00	74.67	75.57	75.57	-0.67%	27,348,010
Jan 21, 2026	71.01	76.37	71.01	76.08	76.08	5.77%	41,185,980
Jan 20, 2026	71.78	73.18	71.22	71.93	71.93	0.18%	16,377,140
Jan 19, 2026	73.75	73.77	71.76	71.80	71.80	-1.87%	16,840,228
Jan 16, 2026	71.85	73.90	71.09	73.17	73.17	2.49%	24,700,970
Jan 15, 2026	70.56	71.49	69.77	71.39	71.39	0.34%	15,785,600
Jan 14, 2026	71.01	72.42	70.18	71.15	71.15	0.89%	18,267,006
Jan 13, 2026	73.26	73.36	70.28	70.52	70.52	-3.78%	19,023,091
Jan 12, 2026	73.20	73.55	72.00	73.29	73.29	0.47%	20,487,750
Jan 9, 2026	72.11	73.31	72.05	72.95	72.95	0.26%	15,138,357
Jan 8, 2026	73.57	73.89	72.50	72.76	72.76	-1.53%	16,482,698
Jan 7, 2026	73.12	76.60	73.12	73.89	73.89	2.63%	34,206,298
Jan 6, 2026	70.47	72.00	70.13	72.00	72.00	2.46%	20,747,810
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