SG Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	105.96	113.99	105.96	111.30	-	-1.15%	8,921,995
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
May 11, 2026	89.98	99.99	89.98	98.40	98.40	11.31%	55,069,940
May 8, 2026	88.56	89.08	87.10	88.40	88.40	-1.72%	21,534,620
May 7, 2026	90.98	90.99	88.45	89.95	89.75	1.70%	29,568,010
May 6, 2026	93.88	94.20	88.02	88.45	88.25	-3.80%	45,244,850
Apr 30, 2026	87.90	92.69	87.02	91.94	91.74	4.48%	37,191,290
Apr 29, 2026	86.00	88.80	84.26	88.00	87.80	-0.40%	31,349,980
Apr 28, 2026	89.00	91.50	87.50	88.35	88.15	-1.96%	24,851,050
Apr 27, 2026	90.00	91.48	85.00	90.12	89.92	0.86%	47,974,730
Apr 24, 2026	91.50	94.39	89.24	89.35	89.15	2.71%	54,577,660
Apr 23, 2026	85.96	91.72	85.10	86.99	86.80	6.24%	61,994,150
Apr 22, 2026	78.50	83.18	78.03	81.88	81.70	4.31%	37,083,270
Apr 21, 2026	77.55	79.48	75.85	78.50	78.33	1.21%	27,026,540
Apr 20, 2026	78.12	79.29	77.00	77.56	77.39	0.04%	19,143,540
Apr 17, 2026	77.35	79.66	76.90	77.53	77.36	-0.23%	20,779,710
Apr 16, 2026	76.10	78.10	75.20	77.71	77.54	2.41%	21,982,190
Apr 15, 2026	76.00	78.74	75.45	75.88	75.71	0.88%	30,938,540
Apr 14, 2026	75.17	76.69	74.48	75.22	75.05	0.83%	24,785,340
Apr 13, 2026	75.66	76.25	74.01	74.60	74.43	-1.95%	22,734,000
Apr 10, 2026	79.65	79.65	75.10	76.08	75.91	-4.59%	41,361,360
Apr 9, 2026	75.50	80.05	75.00	79.74	79.56	4.00%	33,708,390
Apr 8, 2026	74.05	76.96	72.81	76.67	76.50	6.56%	35,175,140
Apr 7, 2026	68.90	73.00	68.90	71.95	71.79	5.56%	29,287,270
Apr 3, 2026	68.20	69.12	67.30	68.16	68.01	1.05%	14,980,910
Apr 2, 2026	70.50	71.00	66.87	67.45	67.30	-4.34%	18,465,230
Apr 1, 2026	69.67	72.63	69.60	70.51	70.35	4.26%	26,069,070
Mar 31, 2026	70.86	71.20	67.50	67.63	67.48	-4.88%	18,618,850
Mar 30, 2026	69.00	73.68	68.14	71.10	70.94	-0.24%	24,664,730
Mar 27, 2026	70.88	72.62	69.30	71.27	71.11	-1.16%	17,100,770
Mar 26, 2026	73.44	74.74	71.34	72.11	71.95	-1.22%	19,179,550
Mar 25, 2026	69.83	77.02	69.10	73.00	72.84	6.10%	36,592,390
Mar 24, 2026	71.43	71.58	66.80	68.80	68.65	-2.26%	21,519,290
Mar 23, 2026	70.07	73.46	68.91	70.39	70.23	-1.28%	24,868,660
Mar 20, 2026	71.53	75.38	71.17	71.30	71.14	0.55%	23,400,160
Mar 19, 2026	71.92	72.16	69.92	70.91	70.75	-3.37%	15,777,630
Mar 18, 2026	75.01	75.01	72.50	73.38	73.22	-0.84%	15,722,560
Mar 17, 2026	77.11	77.33	73.68	74.00	73.84	-4.29%	22,771,070
Mar 16, 2026	73.30	78.45	72.30	77.32	77.15	6.31%	35,859,640
Mar 13, 2026	74.61	74.88	72.46	72.73	72.57	-2.77%	20,402,000
Mar 12, 2026	77.00	79.98	74.65	74.80	74.63	-2.50%	43,472,850
Mar 11, 2026	75.10	76.86	73.87	76.72	76.55	4.95%	60,501,580
Mar 10, 2026	66.25	73.50	66.00	73.10	72.94	13.32%	51,311,690
Mar 9, 2026	64.00	64.81	62.95	64.51	64.37	-1.89%	13,739,670
Mar 6, 2026	62.00	66.00	61.98	65.75	65.60	5.03%	18,574,640