SG Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	107.32	107.32	95.01	105.47	-	7.61%	12,384,796
Jul 20, 2026	102.97	105.12	95.10	98.01	98.01	-2.96%	18,523,311
Jul 17, 2026	107.32	107.85	98.83	101.00	101.00	-5.89%	20,295,031
Jul 16, 2026	111.22	113.50	105.49	107.32	107.32	-4.80%	17,871,355
Jul 15, 2026	118.00	119.98	111.68	112.73	112.73	-3.90%	11,839,586
Jul 14, 2026	117.20	119.91	112.76	117.31	117.31	0.90%	15,404,960
Jul 13, 2026	122.79	123.97	114.40	116.26	116.26	-6.43%	21,374,240
Jul 10, 2026	133.00	136.30	124.00	124.25	124.25	-7.87%	17,974,190
Jul 9, 2026	131.99	135.19	126.64	134.86	134.86	3.95%	14,686,974
Jul 8, 2026	130.00	133.79	122.58	129.74	129.74	0.50%	16,385,410
Jul 7, 2026	136.00	136.01	126.26	129.10	129.10	-5.05%	21,428,710
Jul 6, 2026	140.96	141.88	128.13	135.97	135.97	-2.60%	20,684,812
Jul 3, 2026	141.31	144.40	135.10	139.60	139.60	-1.69%	22,603,230
Jul 2, 2026	136.06	151.90	128.40	142.00	142.00	3.49%	31,004,204
Jul 1, 2026	142.77	149.00	135.12	137.21	137.21	-4.37%	20,842,138
Jun 30, 2026	133.61	144.20	131.49	143.48	143.48	7.40%	22,599,056
Jun 29, 2026	131.57	140.93	126.03	133.60	133.60	1.56%	21,468,329
Jun 26, 2026	139.00	141.02	129.00	131.55	131.55	-4.87%	20,026,216
Jun 25, 2026	138.64	141.00	134.00	138.28	138.28	0.58%	17,295,982
Jun 24, 2026	135.00	138.50	130.32	137.48	137.48	0.23%	18,118,925
Jun 23, 2026	133.92	141.50	132.84	137.16	137.16	0.26%	14,133,962
Jun 22, 2026	135.00	143.00	133.66	136.81	136.81	3.04%	22,714,709
Jun 18, 2026	132.67	134.80	129.64	132.77	132.77	0.93%	14,909,420
Jun 17, 2026	124.50	132.96	124.00	131.55	131.55	3.18%	19,734,130
Jun 16, 2026	116.83	128.89	115.70	127.50	127.50	9.13%	30,086,290
Jun 15, 2026	108.21	117.95	106.64	116.83	116.83	4.84%	33,574,454
Jun 12, 2026	108.00	111.44	105.02	111.44	111.44	5.91%	31,788,682
Jun 11, 2026	105.70	109.56	103.09	105.22	105.22	-0.50%	16,851,044
Jun 10, 2026	107.72	108.99	103.40	105.75	105.75	-3.85%	16,782,480
Jun 9, 2026	105.23	112.26	102.91	109.99	109.99	6.61%	20,990,679
Jun 8, 2026	102.85	107.50	101.76	103.17	103.17	-4.24%	15,965,089
Jun 5, 2026	112.16	112.50	106.50	107.74	107.74	-4.87%	16,659,860
Jun 4, 2026	107.41	115.05	105.88	113.25	113.25	3.71%	20,052,450
Jun 3, 2026	107.00	112.89	107.00	109.20	109.20	2.46%	20,495,020
Jun 2, 2026	106.00	109.50	102.30	106.58	106.58	0.87%	30,116,927
Jun 1, 2026	115.92	115.99	105.00	105.66	105.66	-10.28%	38,353,074
May 29, 2026	123.00	123.99	115.01	117.77	117.77	-3.07%	22,030,549
May 28, 2026	119.34	123.80	116.05	121.50	121.50	1.77%	21,503,940
May 27, 2026	119.80	127.77	117.04	119.39	119.39	2.34%	30,733,424
May 26, 2026	117.80	118.30	111.39	116.66	116.66	-1.64%	22,410,147
May 25, 2026	111.22	122.62	111.20	118.60	118.60	6.84%	30,137,450
May 22, 2026	111.00	112.50	108.35	111.01	111.01	1.27%	19,017,378
May 21, 2026	116.00	117.95	108.95	109.62	109.62	-6.14%	30,581,173
May 20, 2026	112.10	119.63	110.15	116.79	116.79	3.72%	31,709,360
May 19, 2026	106.60	113.67	102.10	112.60	112.60	6.88%	31,506,800
May 18, 2026	105.96	110.16	103.61	105.35	105.35	-2.36%	25,372,470
May 15, 2026	106.04	113.90	105.61	107.90	107.90	2.04%	34,360,750
May 14, 2026	109.64	111.97	105.66	105.74	105.74	0.98%	41,375,570
May 13, 2026	102.00	105.21	101.81	104.71	104.71	1.29%	31,466,160
May 12, 2026	97.99	105.33	95.86	103.38	103.38	5.06%	46,670,420