SGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	11.96	12.35	11.68	11.77	-	2.17%	30,554
May 1, 2026	11.33	11.76	11.30	11.52	11.52	2.13%	25,922
Apr 30, 2026	11.30	11.41	11.23	11.28	11.28	-0.35%	23,566
Apr 29, 2026	11.42	11.48	11.25	11.32	11.32	-1.91%	24,685
Apr 28, 2026	11.47	12.07	11.39	11.54	11.54	1.14%	35,899
Apr 27, 2026	11.65	11.83	11.30	11.41	11.41	-2.98%	31,704
Apr 24, 2026	11.27	12.04	11.27	11.76	11.76	3.80%	33,947
Apr 23, 2026	11.38	11.42	11.21	11.33	11.33	0.27%	15,765
Apr 22, 2026	11.33	11.42	11.21	11.30	11.30	-0.26%	30,887
Apr 21, 2026	11.70	11.79	11.27	11.33	11.33	-3.33%	18,574
Apr 20, 2026	11.45	11.82	11.45	11.72	11.72	2.36%	31,229
Apr 17, 2026	11.17	11.57	11.09	11.45	11.45	4.19%	28,068
Apr 16, 2026	10.82	11.07	10.72	10.99	10.99	1.20%	45,887
Apr 15, 2026	10.70	10.92	10.69	10.86	10.86	1.50%	18,443
Apr 14, 2026	10.74	10.89	10.70	10.70	10.70	-0.28%	18,863
Apr 13, 2026	10.76	10.80	10.62	10.73	10.73	-0.28%	24,703
Apr 10, 2026	10.70	10.79	10.55	10.76	10.76	1.03%	25,652
Apr 9, 2026	10.46	10.67	10.41	10.65	10.65	1.43%	79,362
Apr 8, 2026	10.50	10.55	10.33	10.50	10.50	2.64%	34,983
Apr 7, 2026	10.35	10.35	10.17	10.23	10.23	-1.45%	26,453
Apr 6, 2026	10.43	10.54	10.31	10.38	10.38	-0.10%	22,400
Apr 2, 2026	10.21	10.42	10.18	10.39	10.39	0.97%	27,667
Apr 1, 2026	10.13	10.34	10.13	10.29	10.29	1.28%	16,429
Mar 31, 2026	10.20	10.30	10.08	10.16	10.16	1.09%	16,895
Mar 30, 2026	10.07	10.15	9.98	10.05	10.05	0.70%	27,121
Mar 27, 2026	9.98	10.06	9.91	9.98	9.98	-0.50%	26,630
Mar 26, 2026	10.02	10.19	10.02	10.03	10.03	-1.28%	16,052
Mar 25, 2026	10.46	10.50	10.14	10.16	10.16	-1.65%	35,320
Mar 24, 2026	10.36	10.46	10.24	10.33	10.33	-0.67%	25,397
Mar 23, 2026	10.18	10.73	10.06	10.40	10.40	4.31%	55,135
Mar 20, 2026	10.25	10.26	9.93	9.97	9.97	-2.54%	93,314
Mar 19, 2026	9.98	10.36	9.97	10.23	10.23	2.51%	85,738
Mar 18, 2026	10.25	10.25	9.96	9.98	9.98	-2.82%	36,623
Mar 17, 2026	10.32	10.61	10.25	10.27	10.27	0.20%	74,546
Mar 16, 2026	10.13	10.38	10.02	10.25	10.25	2.09%	50,835
Mar 13, 2026	10.07	10.07	9.87	10.04	10.04	-0.79%	31,661
Mar 12, 2026	9.88	10.15	9.85	10.12	10.12	2.22%	39,561
Mar 11, 2026	10.01	10.20	9.76	9.90	9.90	-1.88%	83,755
Mar 10, 2026	10.38	10.45	10.09	10.09	10.09	-3.72%	42,101
Mar 9, 2026	10.05	10.63	10.00	10.48	10.48	2.64%	102,939
Mar 6, 2026	10.49	10.83	10.03	10.21	10.21	-3.13%	51,195
Mar 5, 2026	10.23	10.59	10.10	10.54	10.54	3.03%	59,420
Mar 4, 2026	10.37	10.72	10.07	10.23	10.23	1.59%	47,913
Mar 3, 2026	9.76	10.12	9.76	10.07	10.07	1.10%	25,470
Mar 2, 2026	9.91	10.17	9.83	9.96	9.96	0.30%	30,643
Feb 27, 2026	10.08	10.18	9.91	9.93	9.93	-2.46%	29,813
Feb 26, 2026	10.02	10.27	10.02	10.18	10.18	1.70%	19,812
Feb 25, 2026	10.43	10.43	9.77	10.01	10.01	0.81%	27,376
Feb 24, 2026	10.15	10.20	9.73	9.93	9.93	-1.68%	49,001
Feb 23, 2026	10.43	10.43	10.08	10.10	10.10	-3.53%	22,065