SGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	12.20	12.70	12.20	12.42	12.42	1.89%	58,584
Sep 1, 2026	11.93	12.39	11.78	12.19	12.19	2.01%	42,906
Aug 31, 2026	12.12	12.12	11.68	11.95	11.95	-1.89%	54,345
Aug 28, 2026	12.32	12.44	12.18	12.18	12.18	0.08%	21,970
Aug 27, 2026	12.31	12.66	12.15	12.17	12.17	-1.78%	24,300
Aug 26, 2026	12.58	12.58	12.28	12.39	12.39	-1.51%	28,146
Aug 25, 2026	12.74	12.74	12.53	12.58	12.58	-1.18%	24,511
Aug 24, 2026	12.70	13.13	12.69	12.73	12.73	0.79%	37,529
Aug 21, 2026	12.73	12.80	12.50	12.63	12.63	0.24%	19,543
Aug 20, 2026	12.58	12.63	12.32	12.60	12.60	-1.72%	31,015
Aug 19, 2026	12.73	12.88	12.62	12.82	12.82	1.99%	40,672
Aug 18, 2026	12.74	12.90	12.57	12.57	12.57	-1.41%	49,764
Aug 17, 2026	12.97	13.15	12.71	12.75	12.75	-2.15%	48,006
Aug 14, 2026	13.24	13.24	12.76	13.03	13.03	0.15%	30,763
Aug 13, 2026	13.36	13.55	12.72	13.15	13.01	-1.57%	52,874
Aug 12, 2026	12.84	13.50	12.82	13.36	13.22	4.37%	84,297
Aug 11, 2026	13.16	13.39	12.69	12.80	12.66	-0.70%	77,048
Aug 10, 2026	13.90	13.92	12.72	12.89	12.75	-8.45%	181,858
Aug 7, 2026	13.88	14.12	13.42	14.08	13.93	-0.35%	56,885
Aug 6, 2026	14.09	14.55	14.03	14.13	13.98	2.17%	58,002
Aug 5, 2026	13.97	14.39	13.66	13.83	13.68	-0.86%	65,919
Aug 4, 2026	13.42	14.50	13.28	13.95	13.80	7.97%	173,187
Aug 3, 2026	12.05	13.39	12.05	12.92	12.78	9.03%	102,208
Jul 31, 2026	12.34	12.34	11.81	11.85	11.72	-3.27%	40,749
Jul 30, 2026	12.76	12.79	12.04	12.25	12.12	-4.00%	33,257
Jul 29, 2026	12.77	12.88	12.51	12.76	12.62	-1.39%	41,109
Jul 28, 2026	12.52	13.25	12.52	12.94	12.80	3.52%	69,403
Jul 27, 2026	12.49	12.92	12.42	12.50	12.37	1.38%	45,021
Jul 24, 2026	12.62	12.69	12.33	12.33	12.20	-2.14%	21,882
Jul 23, 2026	12.75	12.86	12.47	12.60	12.47	-2.70%	30,233
Jul 22, 2026	13.02	13.12	12.70	12.95	12.81	-0.84%	35,030
Jul 21, 2026	12.96	13.25	12.86	13.06	12.92	1.24%	36,173
Jul 20, 2026	13.34	13.71	12.87	12.90	12.76	-3.37%	28,577
Jul 17, 2026	13.35	13.72	13.15	13.35	13.21	-0.82%	37,720
Jul 16, 2026	13.29	13.67	13.29	13.46	13.32	1.28%	37,195
Jul 15, 2026	12.85	13.44	12.85	13.29	13.15	3.59%	37,841
Jul 14, 2026	13.19	13.41	12.83	12.83	12.69	-2.28%	23,703
Jul 13, 2026	12.97	13.38	12.78	13.13	12.99	0.69%	46,145
Jul 10, 2026	12.87	13.30	12.55	13.04	12.90	1.32%	20,519
Jul 9, 2026	12.67	12.88	12.30	12.87	12.73	1.34%	39,292
Jul 8, 2026	12.97	12.97	12.60	12.70	12.56	-2.38%	44,149
Jul 7, 2026	13.04	13.15	12.62	13.01	12.87	1.40%	49,220
Jul 6, 2026	13.16	13.27	12.50	12.83	12.69	-1.61%	79,529
Jul 2, 2026	13.20	13.32	12.95	13.04	12.90	-0.76%	19,895
Jul 1, 2026	13.15	13.33	12.85	13.14	13.00	0.15%	41,037
Jun 30, 2026	13.20	13.23	12.85	13.12	12.98	-0.91%	30,598
Jun 29, 2026	12.95	13.27	12.70	13.24	13.10	3.84%	51,274
Jun 26, 2026	13.17	13.49	12.65	12.75	12.61	-3.12%	231,046
Jun 25, 2026	13.32	13.62	12.97	13.16	13.02	-1.57%	31,550
Jun 24, 2026	13.30	13.71	13.18	13.37	13.23	-0.52%	45,512