SG Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	85.67	87.50	81.31	81.43	81.43	-8.08%	13,561,674
Oct 29, 2026	89.30	90.03	86.11	88.59	88.59	-1.60%	10,351,861
Oct 28, 2026	86.38	91.40	86.38	90.03	90.03	6.90%	13,429,988
Oct 27, 2026	88.88	90.00	84.06	84.22	84.22	-3.75%	7,902,039
Oct 26, 2026	87.21	88.71	85.37	87.50	87.50	-0.66%	10,214,355
Oct 23, 2026	85.67	88.86	82.50	88.08	88.08	1.54%	11,786,707
Oct 22, 2026	90.01	90.19	85.67	86.74	86.74	-3.40%	10,657,595
Oct 21, 2026	90.97	91.50	88.88	89.79	89.79	0.36%	7,533,978
Oct 20, 2026	86.50	91.50	85.48	89.47	89.47	2.40%	11,107,446
Oct 19, 2026	90.17	90.31	86.02	87.37	87.37	-3.31%	8,765,878
Oct 16, 2026	90.60	95.65	89.52	90.36	90.36	0.41%	10,614,310
Oct 15, 2026	90.00	91.88	88.40	89.99	89.99	-3.51%	8,456,536
Oct 14, 2026	95.06	96.96	92.85	93.26	93.26	-2.08%	8,723,300
Oct 13, 2026	90.66	96.58	88.28	95.24	95.24	1.96%	12,379,506
Oct 12, 2026	95.43	96.10	92.00	93.41	93.41	-2.67%	8,812,673
Oct 9, 2026	95.73	98.00	92.30	95.97	95.97	-0.03%	14,827,080
Oct 8, 2026	109.63	109.98	95.01	96.00	96.00	-12.89%	20,374,452
Sep 30, 2026	112.98	114.30	109.99	110.21	110.21	-2.30%	7,563,328
Sep 29, 2026	115.98	117.96	111.11	112.80	112.80	-3.59%	10,625,864
Sep 28, 2026	119.66	123.53	116.60	117.00	117.00	-2.94%	10,620,356
Sep 24, 2026	121.28	121.87	118.19	120.55	120.55	-1.55%	8,858,352
Sep 23, 2026	121.67	124.29	119.00	122.45	122.45	0.63%	8,832,251
Sep 22, 2026	123.85	125.57	120.81	121.68	121.68	-0.76%	8,774,411
Sep 21, 2026	124.99	125.10	120.68	122.61	122.61	-2.01%	13,648,138
Sep 18, 2026	118.20	127.47	116.50	125.13	125.13	7.44%	20,664,095
Sep 17, 2026	114.33	119.00	112.95	116.46	116.46	4.17%	14,202,662
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%	5,563,941
Sep 14, 2026	106.50	109.49	104.37	107.60	107.60	-0.35%	8,406,902
Sep 11, 2026	105.01	108.43	104.22	107.98	107.98	1.21%	11,544,508
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%	7,838,910
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%	10,584,669
Sep 4, 2026	113.36	115.00	105.67	106.92	106.92	-2.59%	9,844,116
Sep 3, 2026	112.88	112.88	108.80	109.76	109.76	-0.88%	4,969,383
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%	8,743,060
Aug 31, 2026	112.21	114.23	108.60	114.00	114.00	-0.44%	14,302,886
Aug 28, 2026	116.25	118.49	114.14	114.50	114.50	-2.05%	6,485,000
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%	6,390,936
Aug 25, 2026	110.02	115.81	108.36	114.86	114.86	3.36%	10,395,274
Aug 24, 2026	116.90	117.70	108.66	111.13	111.13	-4.69%	10,247,738
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%	20,203,526
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