SG Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-1.50%	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