SAG Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	1.05	1.09	1.01	1.01	1.01	-2.88%	106,907
Apr 24, 2025	1.00	1.13	0.96	1.04	1.04	1.96%	134,170
Apr 23, 2025	0.95	1.04	0.92	1.02	1.02	7.37%	100,997
Apr 22, 2025	0.95	0.95	0.87	0.95	0.95	6.74%	125,939
Apr 21, 2025	0.89	0.98	0.87	0.89	0.89	-4.30%	89,099
Apr 17, 2025	0.93	0.98	0.88	0.93	0.93	-3.12%	103,344
Apr 16, 2025	1.13	1.14	0.90	0.96	0.96	-11.11%	265,731
Apr 15, 2025	1.10	1.32	1.05	1.08	1.08	0.93%	562,262
Apr 14, 2025	0.98	1.20	0.98	1.07	1.07	9.18%	400,194
Apr 11, 2025	0.80	1.05	0.80	0.98	0.98	14.62%	353,414
Apr 10, 2025	0.77	0.93	0.77	0.86	0.86	2.76%	269,604
Apr 9, 2025	0.69	0.90	0.69	0.83	0.83	16.35%	476,502
Apr 8, 2025	0.61	0.78	0.61	0.72	0.72	14.23%	523,293
Apr 7, 2025	0.59	0.63	0.53	0.63	0.63	1.97%	187,061
Apr 4, 2025	0.67	0.68	0.59	0.61	0.61	-14.65%	319,749
Apr 3, 2025	0.78	0.78	0.69	0.72	0.72	-11.34%	228,508
Apr 2, 2025	0.78	0.85	0.78	0.81	0.81	-0.83%	191,531
Apr 1, 2025	0.89	0.93	0.77	0.82	0.82	-9.60%	425,727
Mar 31, 2025	0.91	0.96	0.85	0.91	0.91	0.56%	367,495
Mar 28, 2025	1.04	1.04	0.88	0.90	0.90	-15.89%	484,955
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