SAGA-B.STSAGA-B.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $200.00 | $201.60 | $197.10 | $200.80 | 883,529 |
| 1/15/2026 | $196.90 | $200.80 | $195.00 | $200.00 | 314,310 |
| 1/14/2026 | $199.90 | $200.20 | $193.20 | $195.90 | 430,047 |
| 1/13/2026 | $201.00 | $201.00 | $197.70 | $198.80 | 222,568 |
| 1/12/2026 | $201.20 | $202.00 | $198.80 | $200.60 | 263,407 |
| 1/9/2026 | $197.00 | $202.00 | $196.00 | $201.60 | 189,494 |
| 1/8/2026 | $202.80 | $203.20 | $196.90 | $198.20 | 240,267 |
| 1/7/2026 | $194.40 | $203.00 | $193.40 | $203.00 | 393,148 |
| 1/5/2026 | $193.00 | $193.00 | $190.50 | $191.50 | 283,881 |
| 1/2/2026 | $197.20 | $197.20 | $192.70 | $193.00 | 180,997 |
| 12/30/2025 | $196.60 | $197.70 | $195.50 | $197.60 | 279,322 |
| 12/29/2025 | $195.30 | $197.80 | $194.80 | $196.60 | 246,814 |
| 12/23/2025 | $195.10 | $197.40 | $195.00 | $195.30 | 179,992 |
| 12/22/2025 | $197.00 | $197.30 | $194.60 | $195.20 | 218,706 |
| 12/19/2025 | $199.50 | $200.00 | $195.40 | $197.80 | 608,739 |
| 12/18/2025 | $200.20 | $200.60 | $198.30 | $200.00 | 229,891 |
| 12/17/2025 | $199.00 | $201.00 | $197.00 | $200.80 | 465,124 |
| 12/16/2025 | $199.20 | $200.40 | $197.40 | $199.00 | 199,744 |
| 12/15/2025 | $198.30 | $201.00 | $197.80 | $198.80 | 316,219 |
| 12/12/2025 | $196.70 | $201.20 | $196.20 | $198.30 | 272,323 |
| 12/11/2025 | $197.20 | $197.60 | $195.20 | $197.00 | 168,986 |
| 12/10/2025 | $195.00 | $198.40 | $193.40 | $197.40 | 306,807 |
| 12/9/2025 | $198.10 | $198.10 | $193.80 | $195.30 | 271,271 |
| 12/8/2025 | $200.20 | $200.80 | $197.60 | $198.60 | 216,028 |
| 12/5/2025 | $201.80 | $203.80 | $199.90 | $200.80 | 353,456 |
| 12/4/2025 | $195.80 | $200.40 | $195.80 | $199.60 | 174,059 |
| 12/3/2025 | $197.90 | $198.60 | $195.50 | $195.90 | 178,084 |
| 12/2/2025 | $199.20 | $200.20 | $197.20 | $197.20 | 166,421 |
| 12/1/2025 | $199.00 | $201.60 | $197.70 | $199.10 | 278,339 |
| 11/28/2025 | $202.80 | $203.00 | $200.40 | $202.00 | 467,407 |
| 11/27/2025 | $202.20 | $203.60 | $201.60 | $203.00 | 379,901 |
| 11/26/2025 | $200.80 | $203.00 | $197.50 | $203.00 | 229,010 |
| 11/25/2025 | $199.40 | $200.60 | $197.60 | $200.00 | 454,109 |
| 11/24/2025 | $199.80 | $200.80 | $198.80 | $199.40 | 625,058 |
| 11/21/2025 | $197.00 | $200.40 | $196.50 | $198.90 | 118,114 |
| 11/20/2025 | $203.60 | $203.60 | $197.90 | $197.90 | 202,502 |
| 11/19/2025 | $202.00 | $203.60 | $199.70 | $202.40 | 228,222 |
| 11/18/2025 | $201.60 | $203.40 | $200.60 | $201.40 | 208,359 |
| 11/17/2025 | $203.80 | $207.20 | $203.40 | $203.80 | 174,411 |
| 11/14/2025 | $206.00 | $207.00 | $203.00 | $203.80 | 160,052 |
| 11/13/2025 | $206.80 | $209.40 | $205.80 | $205.80 | 185,144 |
| 11/12/2025 | $206.40 | $207.60 | $204.60 | $206.20 | 294,605 |
| 11/11/2025 | $205.60 | $207.80 | $203.60 | $206.40 | 346,244 |
| 11/10/2025 | $210.60 | $212.00 | $205.60 | $205.60 | 171,743 |
| 11/7/2025 | $210.00 | $212.00 | $209.60 | $211.00 | 177,964 |
| 11/6/2025 | $208.60 | $211.60 | $208.40 | $210.20 | 167,430 |
| 11/5/2025 | $210.00 | $212.20 | $208.80 | $209.00 | 394,438 |
| 11/4/2025 | $210.60 | $213.20 | $209.00 | $211.40 | 369,318 |
| 11/3/2025 | $213.00 | $215.60 | $211.40 | $212.00 | 225,967 |
| 10/31/2025 | $216.80 | $217.20 | $213.20 | $213.20 | 166,172 |
| 10/30/2025 | $217.00 | $218.20 | $216.20 | $217.00 | 128,884 |
| 10/29/2025 | $216.20 | $219.20 | $214.80 | $217.80 | 116,908 |
| 10/28/2025 | $220.00 | $220.80 | $215.40 | $215.40 | 289,659 |
| 10/27/2025 | $222.80 | $223.40 | $220.00 | $222.00 | 282,481 |
| 10/24/2025 | $225.00 | $225.00 | $216.60 | $223.00 | 312,406 |
| 10/23/2025 | $221.00 | $223.60 | $217.00 | $222.00 | 303,693 |
| 10/22/2025 | $225.60 | $226.80 | $220.20 | $221.00 | 337,027 |
| 10/21/2025 | $217.80 | $225.60 | $217.60 | $225.60 | 272,457 |
| 10/20/2025 | $216.00 | $218.60 | $214.20 | $218.60 | 226,987 |