SAG Holdings Limited (SAG)
NASDAQ: SAG · Real-Time Price · USD
0.9000
-0.1700 (-15.89%)
Mar 28, 2025, 4:00 PM EDT - Market closed
SAG Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 28, 2025 | 1.04 | 1.04 | 0.88 | 0.90 | - | -15.89% | 452,399 |
Mar 27, 2025 | 0.93 | 1.09 | 0.93 | 1.07 | 1.07 | 15.05% | 1,423,307 |
Mar 26, 2025 | 0.93 | 1.02 | 0.88 | 0.93 | 0.93 | -8.82% | 1,072,553 |
Mar 25, 2025 | 0.75 | 1.19 | 0.72 | 1.02 | 1.02 | 31.95% | 13,703,629 |
Mar 24, 2025 | 0.82 | 1.09 | 0.77 | 0.77 | 0.77 | -8.62% | 1,645,558 |
Mar 21, 2025 | 0.88 | 1.00 | 0.82 | 0.85 | 0.85 | -27.70% | 2,340,433 |
Mar 20, 2025 | 1.12 | 1.56 | 0.94 | 1.17 | 1.17 | 73.33% | 126,661,665 |
Mar 19, 2025 | 0.59 | 0.72 | 0.57 | 0.68 | 0.68 | 7.31% | 2,984,277 |
Mar 18, 2025 | 0.62 | 0.63 | 0.58 | 0.63 | 0.63 | 3.40% | 202,539 |
Mar 17, 2025 | 0.65 | 0.65 | 0.57 | 0.61 | 0.61 | -6.39% | 278,434 |
Mar 14, 2025 | 0.62 | 0.66 | 0.56 | 0.65 | 0.65 | 5.32% | 375,095 |
Mar 13, 2025 | 0.65 | 0.69 | 0.55 | 0.62 | 0.62 | -9.26% | 602,201 |
Mar 12, 2025 | 0.67 | 0.78 | 0.65 | 0.68 | 0.68 | -2.72% | 880,735 |
Mar 11, 2025 | 0.73 | 0.75 | 0.61 | 0.70 | 0.70 | -1.96% | 419,060 |
Mar 10, 2025 | 0.73 | 0.77 | 0.66 | 0.71 | 0.71 | -8.19% | 497,696 |
Mar 7, 2025 | 0.78 | 0.83 | 0.75 | 0.78 | 0.78 | 0.44% | 1,036,447 |
Mar 6, 2025 | 0.62 | 1.02 | 0.62 | 0.77 | 0.77 | 20.87% | 10,587,526 |
Mar 5, 2025 | 0.56 | 0.65 | 0.48 | 0.64 | 0.64 | 0.58% | 1,073,991 |
Mar 4, 2025 | 0.67 | 0.75 | 0.47 | 0.64 | 0.64 | -14.22% | 1,051,391 |
Mar 3, 2025 | 0.96 | 0.98 | 0.71 | 0.74 | 0.74 | -38.73% | 544,410 |
Feb 28, 2025 | 1.73 | 1.74 | 1.16 | 1.21 | 1.21 | -37.95% | 789,863 |
Feb 27, 2025 | 2.02 | 2.38 | 1.83 | 1.95 | 1.95 | 1.56% | 5,675,878 |
Feb 26, 2025 | 2.90 | 3.10 | 1.86 | 1.92 | 1.92 | -29.67% | 821,296 |
Feb 25, 2025 | 2.46 | 3.17 | 2.46 | 2.73 | 2.73 | 11.43% | 413,527 |
Feb 24, 2025 | 3.03 | 3.25 | 1.92 | 2.45 | 2.45 | -19.67% | 608,272 |
Feb 21, 2025 | 2.81 | 3.30 | 2.80 | 3.05 | 3.05 | 9.71% | 548,549 |
Feb 20, 2025 | 2.86 | 2.92 | 2.77 | 2.78 | 2.78 | -0.36% | 300,291 |
Feb 19, 2025 | 2.76 | 2.89 | 2.50 | 2.79 | 2.79 | 16.25% | 640,493 |
Feb 18, 2025 | 2.19 | 2.45 | 2.12 | 2.40 | 2.40 | 22.45% | 739,358 |
Feb 14, 2025 | 1.97 | 2.01 | 1.91 | 1.96 | 1.96 | -0.51% | 14,030 |
Feb 13, 2025 | 2.01 | 2.05 | 1.90 | 1.97 | 1.97 | -4.83% | 41,387 |
Feb 12, 2025 | 1.95 | 2.10 | 1.94 | 2.07 | 2.07 | 3.50% | 28,361 |
Feb 11, 2025 | 1.97 | 2.00 | 1.93 | 2.00 | 2.00 | 1.52% | 28,862 |
Feb 10, 2025 | 1.98 | 2.00 | 1.93 | 1.97 | 1.97 | -1.50% | 28,041 |
Feb 7, 2025 | 2.00 | 2.04 | 1.91 | 2.00 | 2.00 | 0.50% | 53,262 |
Feb 6, 2025 | 2.10 | 2.14 | 1.97 | 1.99 | 1.99 | -1.97% | 107,800 |
Feb 5, 2025 | 2.10 | 2.11 | 1.91 | 2.03 | 2.03 | -4.25% | 53,351 |
Feb 4, 2025 | 2.17 | 2.29 | 2.00 | 2.12 | 2.12 | -7.83% | 92,406 |
Feb 3, 2025 | 2.56 | 2.56 | 2.16 | 2.30 | 2.30 | -1.29% | 31,504 |
Jan 31, 2025 | 2.40 | 2.49 | 2.27 | 2.33 | 2.33 | -3.32% | 31,099 |
Jan 30, 2025 | 2.41 | 2.56 | 2.38 | 2.41 | 2.41 | -2.47% | 30,816 |
Jan 29, 2025 | 2.47 | 2.58 | 2.40 | 2.47 | 2.47 | -3.10% | 17,451 |
Jan 28, 2025 | 2.46 | 2.57 | 2.33 | 2.55 | 2.55 | 0.39% | 71,067 |
Jan 27, 2025 | 2.46 | 2.62 | 2.44 | 2.54 | 2.54 | -0.78% | 34,638 |
Jan 24, 2025 | 2.57 | 2.63 | 2.36 | 2.56 | 2.56 | -0.39% | 119,570 |
Jan 23, 2025 | 2.43 | 2.60 | 2.43 | 2.57 | 2.57 | 3.63% | 78,423 |
Jan 22, 2025 | 2.45 | 2.63 | 2.35 | 2.48 | 2.48 | 1.81% | 54,256 |
Jan 21, 2025 | 2.55 | 2.60 | 2.44 | 2.44 | 2.44 | -7.02% | 21,508 |
Jan 17, 2025 | 2.31 | 2.70 | 2.31 | 2.62 | 2.62 | 11.49% | 57,970 |
Jan 16, 2025 | 2.52 | 2.57 | 2.32 | 2.35 | 2.35 | -6.75% | 28,360 |