SGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	10.76	10.80	10.62	10.73	10.73	-0.28%	24,603
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%	26,452
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%	27,117
Mar 27, 2026	9.98	10.06	9.91	9.98	9.98	-0.50%	26,628
Mar 26, 2026	10.02	10.19	10.02	10.03	10.03	-1.28%	16,050
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%	25,228
Mar 23, 2026	10.18	10.73	10.06	10.40	10.40	4.31%	55,089
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
Feb 20, 2026	10.19	10.47	10.13	10.47	10.47	2.65%	23,508
Feb 19, 2026	10.13	10.24	10.00	10.20	10.20	-0.10%	24,492
Feb 18, 2026	10.25	10.32	10.10	10.21	10.21	-0.10%	28,364
Feb 17, 2026	10.47	10.47	10.07	10.22	10.22	-1.73%	51,051
Feb 13, 2026	10.14	10.57	10.14	10.40	10.40	-0.19%	31,606
Feb 12, 2026	10.61	10.61	10.04	10.42	10.28	-0.57%	75,171
Feb 11, 2026	10.54	10.54	10.26	10.48	10.34	-0.47%	17,594
Feb 10, 2026	10.43	10.95	10.43	10.53	10.39	0.96%	41,057
Feb 9, 2026	10.39	10.46	10.17	10.43	10.29	0.97%	28,982
Feb 6, 2026	10.09	10.41	10.01	10.33	10.19	3.09%	49,595
Feb 5, 2026	10.01	10.12	10.00	10.02	9.89	-0.40%	72,821
Feb 4, 2026	10.12	10.21	10.00	10.06	9.92	0.90%	64,219
Feb 3, 2026	9.98	10.30	9.88	9.97	9.84	-0.10%	40,203
Feb 2, 2026	10.02	10.08	9.82	9.98	9.85	0.20%	50,373
Jan 30, 2026	9.99	10.13	9.75	9.96	9.83	-0.10%	81,668