SG Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	91.50	91.50	84.26	85.58	-	-3.14%	17,340,905
Apr 28, 2026	89.00	91.50	87.50	88.35	88.35	-1.96%	24,852,352
Apr 27, 2026	90.00	91.48	85.00	90.12	90.12	0.86%	47,974,730
Apr 24, 2026	91.50	94.39	89.24	89.35	89.35	2.71%	54,580,369
Apr 23, 2026	85.96	91.72	85.10	86.99	86.99	6.24%	61,994,758
Apr 22, 2026	78.50	83.18	78.03	81.88	81.88	4.31%	37,083,270
Apr 21, 2026	77.55	79.48	75.85	78.50	78.50	1.21%	27,026,540
Apr 20, 2026	78.12	79.29	77.00	77.56	77.56	0.04%	19,143,540
Apr 17, 2026	77.35	79.66	76.90	77.53	77.53	-0.23%	20,779,917
Apr 16, 2026	76.10	78.10	75.20	77.71	77.71	2.41%	21,982,190
Apr 15, 2026	76.00	78.74	75.45	75.88	75.88	0.88%	30,938,540
Apr 14, 2026	75.17	76.69	74.48	75.22	75.22	0.83%	24,785,340
Apr 13, 2026	75.66	76.25	74.01	74.60	74.60	-1.95%	22,734,000
Apr 10, 2026	79.65	79.65	75.10	76.08	76.08	-4.59%	41,361,360
Apr 9, 2026	75.50	80.05	75.00	79.74	79.74	4.00%	33,708,390
Apr 8, 2026	74.05	76.96	72.81	76.67	76.67	6.56%	35,175,140
Apr 7, 2026	68.90	73.00	68.90	71.95	71.95	5.56%	29,287,372
Apr 3, 2026	68.20	69.12	67.30	68.16	68.16	1.05%	14,980,910
Apr 2, 2026	70.50	71.00	66.87	67.45	67.45	-4.34%	18,465,230
Apr 1, 2026	69.67	72.63	69.60	70.51	70.51	4.26%	26,069,378
Mar 31, 2026	70.86	71.20	67.50	67.63	67.63	-4.88%	18,618,855
Mar 30, 2026	69.00	73.68	68.14	71.10	71.10	-0.24%	24,664,730
Mar 27, 2026	70.88	72.62	69.30	71.27	71.27	-1.16%	17,100,770
Mar 26, 2026	73.44	74.74	71.34	72.11	72.11	-1.22%	19,179,750
Mar 25, 2026	69.83	77.02	69.10	73.00	73.00	6.10%	36,592,390
Mar 24, 2026	71.43	71.58	66.80	68.80	68.80	-2.26%	21,520,497
Mar 23, 2026	70.07	73.46	68.91	70.39	70.39	-1.28%	24,868,660
Mar 20, 2026	71.53	75.38	71.17	71.30	71.30	0.55%	23,400,465
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