SG Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	110.84	118.27	110.50	117.18	-	6.27%	12,697,519
Aug 10, 2026	115.13	115.13	105.28	110.27	110.27	-1.26%	16,146,119
Aug 7, 2026	106.87	113.30	106.02	111.68	111.68	5.12%	13,170,200
Aug 6, 2026	102.00	106.50	100.58	106.24	106.24	2.13%	13,354,826
Aug 5, 2026	100.00	105.00	98.87	104.02	104.02	2.42%	20,810,906
Aug 4, 2026	96.08	103.01	94.05	101.56	101.56	7.58%	18,478,165
Aug 3, 2026	95.43	95.75	92.00	94.40	94.40	-1.39%	11,216,786
Jul 31, 2026	96.20	101.19	95.41	95.73	95.73	6.87%	20,067,340
Jul 30, 2026	99.88	99.88	88.72	89.58	89.58	-11.08%	21,210,490
Jul 29, 2026	96.00	101.63	95.09	100.74	100.74	6.05%	27,731,875
Jul 28, 2026	95.81	97.90	92.38	94.99	94.99	-3.94%	16,540,050
Jul 27, 2026	99.82	100.93	94.70	98.89	98.89	-1.51%	17,510,460
Jul 24, 2026	101.40	103.65	98.96	100.41	100.41	-3.32%	11,172,910
Jul 23, 2026	106.11	108.47	102.00	103.86	103.86	-2.12%	13,028,544
Jul 22, 2026	109.86	112.50	105.41	106.11	106.11	-3.58%	16,143,689
Jul 21, 2026	99.31	110.79	95.01	110.05	110.05	12.28%	26,496,590
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