SAG Holdings Limited (SAG)
NASDAQ: SAG · Real-Time Price · USD
2.580
-0.030 (-1.15%)
Dec 20, 2024, 4:00 PM EST - Market closed
SAG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.78 | 2.78 | 2.58 | 2.58 | 2.58 | -3.01% | 129,752 |
| Dec 19, 2024 | 2.71 | 2.71 | 2.55 | 2.66 | 2.66 | -2.21% | 46,280 |
| Dec 18, 2024 | 2.74 | 2.85 | 2.70 | 2.72 | 2.72 | -0.37% | 59,204 |
| Dec 17, 2024 | 2.91 | 2.96 | 2.73 | 2.73 | 2.73 | -5.86% | 59,670 |
| Dec 16, 2024 | 2.90 | 3.05 | 2.78 | 2.90 | 2.90 | -1.69% | 54,786 |
| Dec 13, 2024 | 3.01 | 3.40 | 2.90 | 2.95 | 2.95 | 3.51% | 232,769 |
| Dec 12, 2024 | 2.76 | 2.99 | 2.61 | 2.85 | 2.85 | 8.37% | 274,020 |
| Dec 11, 2024 | 2.82 | 2.85 | 2.62 | 2.63 | 2.63 | -2.23% | 78,358 |
| Dec 10, 2024 | 3.00 | 3.05 | 2.60 | 2.69 | 2.69 | -8.50% | 64,210 |
| Dec 9, 2024 | 3.04 | 3.21 | 2.93 | 2.94 | 2.94 | -5.77% | 216,188 |
| Dec 6, 2024 | 3.20 | 3.27 | 2.95 | 3.12 | 3.12 | -4.00% | 78,510 |
| Dec 5, 2024 | 3.06 | 3.39 | 3.02 | 3.25 | 3.25 | 5.52% | 223,628 |
| Dec 4, 2024 | 2.84 | 3.30 | 2.81 | 3.08 | 3.08 | 8.45% | 382,290 |
| Dec 3, 2024 | 2.98 | 2.98 | 2.75 | 2.84 | 2.84 | -0.70% | 68,147 |
| Dec 2, 2024 | 3.00 | 3.05 | 2.70 | 2.86 | 2.86 | 2.88% | 58,107 |
| Nov 29, 2024 | 2.68 | 3.09 | 2.68 | 2.78 | 2.78 | -3.47% | 48,998 |
| Nov 27, 2024 | 3.08 | 3.21 | 2.70 | 2.88 | 2.88 | -7.10% | 81,168 |
| Nov 26, 2024 | 3.12 | 3.35 | 3.00 | 3.10 | 3.10 | 5.08% | 646,419 |
| Nov 25, 2024 | 2.61 | 3.10 | 2.61 | 2.95 | 2.95 | 7.66% | 505,869 |
| Nov 22, 2024 | 2.69 | 2.80 | 2.55 | 2.74 | 2.74 | 1.86% | 181,111 |
| Nov 21, 2024 | 2.68 | 2.83 | 2.52 | 2.69 | 2.69 | -1.47% | 92,344 |
| Nov 20, 2024 | 2.75 | 3.00 | 2.60 | 2.73 | 2.73 | -3.53% | 320,200 |
| Nov 19, 2024 | 2.68 | 2.90 | 2.61 | 2.83 | 2.83 | 4.43% | 148,884 |
| Nov 18, 2024 | 2.55 | 2.80 | 2.45 | 2.71 | 2.71 | 6.27% | 114,204 |
| Nov 15, 2024 | 2.65 | 2.87 | 2.42 | 2.55 | 2.55 | -8.93% | 80,632 |
| Nov 14, 2024 | 2.82 | 3.35 | 2.52 | 2.80 | 2.80 | 0.36% | 401,369 |
| Nov 13, 2024 | 2.60 | 2.85 | 2.44 | 2.79 | 2.79 | 1.45% | 85,307 |
| Nov 12, 2024 | 2.47 | 2.96 | 2.47 | 2.75 | 2.75 | -3.51% | 154,171 |
| Nov 11, 2024 | 2.58 | 3.09 | 2.50 | 2.85 | 2.85 | 11.33% | 353,053 |
| Nov 8, 2024 | 2.61 | 2.78 | 2.40 | 2.56 | 2.56 | 0.39% | 205,564 |
| Nov 7, 2024 | 2.81 | 2.95 | 2.25 | 2.55 | 2.55 | -13.27% | 266,007 |
| Nov 6, 2024 | 3.11 | 3.43 | 2.88 | 2.94 | 2.94 | -7.84% | 168,068 |
| Nov 5, 2024 | 3.40 | 3.69 | 2.95 | 3.19 | 3.19 | -11.14% | 148,001 |
| Nov 4, 2024 | 3.54 | 3.67 | 3.36 | 3.59 | 3.59 | 2.57% | 64,605 |
| Nov 1, 2024 | 3.50 | 3.80 | 3.26 | 3.50 | 3.50 | -4.37% | 90,967 |
| Oct 31, 2024 | 4.04 | 4.04 | 3.46 | 3.66 | 3.66 | -10.29% | 127,770 |
| Oct 30, 2024 | 4.22 | 4.94 | 3.78 | 4.08 | 4.08 | -14.29% | 252,761 |
| Oct 29, 2024 | 5.62 | 5.62 | 4.65 | 4.76 | 4.76 | -14.23% | 255,630 |
| Oct 28, 2024 | 5.90 | 5.93 | 4.87 | 5.55 | 5.55 | -7.50% | 501,838 |
| Oct 25, 2024 | 5.90 | 7.15 | 5.02 | 6.00 | 6.00 | 9.89% | 1,405,713 |
| Oct 24, 2024 | 7.30 | 8.27 | 4.05 | 5.46 | 5.46 | -14.15% | 2,776,134 |