SG Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	118.20	127.47	116.50	125.13	125.13	7.44%	20,664,090
Sep 17, 2026	114.33	119.00	112.95	116.46	116.46	4.17%	14,207,762
Sep 16, 2026	109.13	112.46	107.86	111.80	111.80	2.78%	8,752,657
Sep 15, 2026	108.02	110.50	107.58	108.78	108.78	1.10%	5,566,341
Sep 14, 2026	106.50	109.49	104.37	107.60	107.60	-0.35%	8,407,302
Sep 11, 2026	105.01	108.43	104.22	107.98	107.98	1.21%	11,544,500
Sep 10, 2026	107.01	108.77	105.48	106.69	106.69	-0.98%	8,711,579
Sep 9, 2026	108.37	110.49	107.03	107.75	107.75	0.58%	7,839,110
Sep 8, 2026	111.00	111.49	106.86	107.13	107.13	-3.14%	7,278,834
Sep 7, 2026	108.84	112.51	107.24	110.60	110.60	3.44%	10,584,660
Sep 4, 2026	113.36	115.00	105.67	106.92	106.92	-2.59%	9,846,316
Sep 3, 2026	112.88	112.88	108.80	109.76	109.76	-0.88%	4,974,583
Sep 2, 2026	111.28	111.73	108.47	110.73	110.73	-1.64%	8,863,491
Sep 1, 2026	114.88	116.16	111.92	112.58	112.58	-1.25%	8,745,060
Aug 31, 2026	112.21	114.23	108.60	114.00	114.00	-0.44%	14,303,086
Aug 28, 2026	116.25	118.49	114.14	114.50	114.50	-2.05%	6,486,200
Aug 27, 2026	114.74	117.30	113.16	116.90	116.90	2.99%	7,300,812
Aug 26, 2026	115.36	116.99	112.66	113.51	113.51	-1.18%	6,390,966
Aug 25, 2026	110.02	115.81	108.36	114.86	114.86	3.36%	10,396,474
Aug 24, 2026	116.90	117.70	108.66	111.13	111.13	-4.69%	10,248,038
Aug 21, 2026	116.00	118.12	114.01	116.60	116.60	0.02%	8,611,144
Aug 20, 2026	108.61	120.00	108.61	116.58	116.58	9.48%	20,203,520
Aug 19, 2026	114.17	114.80	105.80	106.49	106.49	-8.92%	18,189,980
Aug 18, 2026	122.22	122.89	115.00	116.92	116.92	-5.13%	22,718,804
Aug 17, 2026	122.45	123.60	120.00	123.24	123.24	0.20%	14,866,914
Aug 14, 2026	119.00	123.80	117.00	123.00	123.00	3.62%	19,882,431
Aug 13, 2026	118.37	122.59	115.10	118.70	118.70	2.31%	15,606,266
Aug 12, 2026	114.36	118.78	113.58	116.02	116.02	0.46%	10,659,662
Aug 11, 2026	110.84	118.50	110.50	115.49	115.49	4.73%	19,330,898
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