TSXV:SGML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	22.43	24.19	21.90	23.38	23.38	7.10%	46,425
May 28, 2026	20.72	22.15	20.72	21.83	21.83	4.60%	42,237
May 27, 2026	20.59	21.19	19.80	20.87	20.87	-1.23%	38,331
May 26, 2026	21.01	21.54	20.35	21.13	21.13	0.57%	36,174
May 25, 2026	21.66	21.66	20.81	21.01	21.01	1.16%	6,662
May 22, 2026	21.12	21.36	19.96	20.77	20.77	-2.76%	93,159
May 21, 2026	20.85	22.00	20.85	21.36	21.36	2.40%	57,875
May 20, 2026	21.48	21.48	20.14	20.86	20.86	2.10%	74,690
May 19, 2026	19.93	20.73	18.33	20.43	20.43	-12.24%	192,951
May 15, 2026	23.99	25.00	22.87	23.28	23.28	-4.63%	198,772
May 14, 2026	25.20	25.20	23.44	24.41	24.41	-5.20%	91,552
May 13, 2026	28.52	28.52	25.70	25.75	25.75	-10.31%	115,148
May 12, 2026	27.47	28.81	26.65	28.71	28.71	3.13%	60,700
May 11, 2026	29.80	29.80	27.60	27.84	27.84	-6.86%	126,469
May 8, 2026	31.91	31.91	29.22	29.89	29.89	-7.75%	75,497
May 7, 2026	32.10	33.28	31.72	32.40	32.40	4.55%	70,759
May 6, 2026	30.97	31.30	27.45	30.99	30.99	0.06%	76,370
May 5, 2026	31.25	31.74	30.21	30.97	30.97	1.24%	31,877
May 4, 2026	29.96	31.30	28.46	30.59	30.59	2.48%	67,168
May 1, 2026	30.13	30.13	28.48	29.85	29.85	0.47%	23,366
Apr 30, 2026	30.80	31.47	29.45	29.71	29.71	-1.56%	73,427
Apr 29, 2026	29.22	31.00	28.30	30.18	30.18	6.42%	101,802
Apr 28, 2026	27.16	29.08	26.50	28.36	28.36	1.43%	38,254
Apr 27, 2026	27.27	28.53	25.69	27.96	27.96	3.82%	64,125
Apr 24, 2026	28.55	29.00	26.32	26.93	26.93	-2.32%	46,025
Apr 23, 2026	28.67	29.00	26.75	27.57	27.57	-6.38%	78,937
Apr 22, 2026	29.36	30.00	28.07	29.45	29.45	0.34%	69,576
Apr 21, 2026	29.31	30.33	28.61	29.35	29.35	-0.84%	77,545
Apr 20, 2026	27.04	29.74	26.95	29.60	29.60	10.12%	147,226
Apr 17, 2026	26.93	27.61	25.10	26.88	26.88	-3.97%	109,964
Apr 16, 2026	27.00	29.10	26.99	27.99	27.99	11.94%	206,038
Apr 15, 2026	23.80	25.11	23.60	25.01	25.01	3.88%	51,894
Apr 14, 2026	24.02	25.12	23.90	24.07	24.07	0.21%	113,276
Apr 13, 2026	21.21	24.14	21.21	24.02	24.02	16.38%	150,306
Apr 10, 2026	19.49	20.78	19.49	20.64	20.64	8.57%	64,780
Apr 9, 2026	19.77	20.27	18.80	19.01	19.01	-5.14%	76,999
Apr 8, 2026	20.94	21.00	19.50	20.04	20.04	-1.72%	87,082
Apr 7, 2026	19.85	21.10	19.81	20.39	20.39	1.24%	61,481
Apr 6, 2026	20.01	20.55	18.74	20.14	20.14	0.65%	58,500
Apr 2, 2026	16.81	20.10	16.80	20.01	20.01	21.57%	238,666
Apr 1, 2026	17.50	18.20	16.17	16.46	16.46	-3.52%	84,932
Mar 31, 2026	16.32	19.06	16.00	17.06	17.06	3.27%	158,896
Mar 30, 2026	17.91	20.31	16.07	16.52	16.52	13.38%	224,736
Mar 27, 2026	14.15	15.30	14.15	14.57	14.57	8.49%	97,415
Mar 26, 2026	14.00	14.50	13.33	13.43	13.43	-7.19%	36,352
Mar 25, 2026	15.30	15.35	14.34	14.47	14.47	0.35%	61,345
Mar 24, 2026	14.24	14.95	14.00	14.42	14.42	1.48%	86,009
Mar 23, 2026	12.95	14.42	12.95	14.21	14.21	14.60%	90,865
Mar 20, 2026	13.55	13.60	12.22	12.40	12.40	-10.27%	46,898
Mar 19, 2026	13.50	13.82	12.78	13.82	13.82	-4.23%	80,356