SG Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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