TSXV:SGML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	16.56	17.00	16.40	16.64	16.64	-3.59%	84,693
Jun 25, 2026	17.30	17.75	16.75	17.26	17.26	-1.76%	44,320
Jun 24, 2026	18.44	18.69	17.36	17.57	17.57	-2.06%	49,170
Jun 23, 2026	18.30	18.44	17.75	17.94	17.94	-4.37%	63,344
Jun 22, 2026	18.90	19.28	18.35	18.76	18.76	-2.75%	65,421
Jun 19, 2026	19.59	19.60	19.06	19.29	19.29	-0.62%	28,854
Jun 18, 2026	20.12	20.12	19.02	19.41	19.41	-6.73%	76,929
Jun 17, 2026	21.16	21.80	20.50	20.81	20.81	0.43%	24,838
Jun 16, 2026	21.57	21.64	20.50	20.72	20.72	-3.67%	50,710
Jun 15, 2026	22.98	23.00	21.46	21.51	21.51	-4.36%	59,836
Jun 12, 2026	21.11	22.60	20.85	22.49	22.49	9.44%	60,790
Jun 11, 2026	19.00	20.75	18.75	20.55	20.55	13.60%	45,721
Jun 10, 2026	19.27	19.27	17.83	18.09	18.09	-7.75%	70,982
Jun 9, 2026	20.09	20.10	18.88	19.61	19.61	5.54%	138,726
Jun 8, 2026	18.69	19.00	18.31	18.58	18.58	-0.05%	32,198
Jun 5, 2026	20.46	20.46	18.50	18.59	18.59	-8.83%	62,508
Jun 4, 2026	20.87	20.87	20.34	20.39	20.39	-3.87%	29,315
Jun 3, 2026	22.62	22.62	20.92	21.21	21.21	-6.73%	60,396
Jun 2, 2026	22.93	23.43	22.25	22.74	22.74	-0.31%	32,970
Jun 1, 2026	23.14	23.14	21.93	22.81	22.81	-2.44%	35,004
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