SANG(SANG)
SANG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $4.80 | $4.81 | $4.72 | $4.72 | 157,580 |
| 10/13/2026 | $4.82 | $4.90 | $4.82 | $4.85 | 8,200 |
| 10/12/2026 | $4.82 | $4.88 | $4.82 | $4.83 | 8,928 |
| 10/9/2026 | $4.83 | $4.86 | $4.82 | $4.85 | 91,217 |
| 10/8/2026 | $4.83 | $4.89 | $4.82 | $4.83 | 147,035 |
| 10/7/2026 | $4.82 | $4.85 | $4.82 | $4.85 | 142,000 |
| 10/6/2026 | $4.77 | $4.88 | $4.77 | $4.85 | 79,600 |
| 10/5/2026 | $4.87 | $4.88 | $4.77 | $4.84 | 232,500 |
| 10/2/2026 | $4.90 | $4.95 | $4.87 | $4.88 | 500,252 |
| 10/1/2026 | $4.91 | $4.93 | $4.90 | $4.90 | 544,614 |
| 9/30/2026 | $4.94 | $4.95 | $4.89 | $4.91 | 1.25M |
| 9/29/2026 | $4.95 | $5.06 | $4.87 | $4.93 | 4.07M |
| 9/28/2026 | $3.57 | $3.81 | $3.47 | $3.59 | 829,600 |
| 9/25/2026 | $3.55 | $3.55 | $3.55 | $3.55 | 12 |
| 9/24/2026 | $3.60 | $3.60 | $3.51 | $3.55 | 21,000 |
| 9/23/2026 | $3.65 | $3.65 | $3.53 | $3.53 | 839 |
| 9/22/2026 | $3.52 | $3.52 | $3.52 | $3.52 | 500 |
| 9/21/2026 | $3.44 | $3.48 | $3.44 | $3.48 | 3,849 |
| 9/18/2026 | $3.49 | $3.49 | $3.45 | $3.45 | 7,500 |
| 9/17/2026 | $3.76 | $3.76 | $3.49 | $3.49 | 5,208 |
| 9/16/2026 | $3.60 | $3.74 | $3.45 | $3.61 | 4,534 |
| 9/15/2026 | $3.50 | $3.50 | $3.47 | $3.47 | 900 |
| 9/14/2026 | $3.61 | $3.61 | $3.61 | $3.61 | 600 |
| 9/11/2026 | $3.70 | $3.70 | $3.70 | $3.70 | 137 |
| 9/10/2026 | $3.91 | $3.91 | $3.70 | $3.70 | 1,138 |
| 9/9/2026 | $3.82 | $3.82 | $3.82 | $3.82 | 600 |
| 9/8/2026 | $3.55 | $3.87 | $3.55 | $3.73 | 7,400 |
| 9/4/2026 | $3.75 | $3.80 | $3.64 | $3.71 | 22,500 |
| 9/3/2026 | $3.81 | $3.85 | $3.75 | $3.75 | 10,703 |
| 9/2/2026 | $3.85 | $3.89 | $3.83 | $3.87 | 15,523 |
| 9/1/2026 | $3.95 | $3.97 | $3.78 | $3.90 | 11,248 |
| 8/31/2026 | $3.90 | $3.95 | $3.90 | $3.95 | 600 |
| 8/28/2026 | $3.90 | $3.90 | $3.90 | $3.90 | 1,518 |
| 8/27/2026 | $3.98 | $3.98 | $3.79 | $3.79 | 1,500 |
| 8/26/2026 | $3.89 | $3.99 | $3.89 | $3.89 | 3,700 |
| 8/25/2026 | $3.76 | $3.93 | $3.76 | $3.93 | 3,100 |
| 8/24/2026 | $3.98 | $3.98 | $3.98 | $3.98 | - |
| 8/21/2026 | $3.98 | $3.98 | $3.98 | $3.98 | 639 |
| 8/20/2026 | $4.06 | $4.06 | $4.06 | $4.06 | 1,006 |
| 8/19/2026 | $4.09 | $4.09 | $4.09 | $4.09 | 612 |
| 8/18/2026 | $4.08 | $4.08 | $4.08 | $4.08 | 600 |
| 8/17/2026 | $4.10 | $4.10 | $4.10 | $4.10 | 95 |
| 8/14/2026 | $4.10 | $4.10 | $4.10 | $4.10 | 800 |
| 8/13/2026 | $4.01 | $4.01 | $4.01 | $4.01 | 510 |
| 8/12/2026 | $4.04 | $4.14 | $4.04 | $4.13 | 2,800 |
| 8/11/2026 | $4.00 | $4.18 | $4.00 | $4.15 | 38,021 |
| 8/10/2026 | $4.14 | $4.14 | $4.14 | $4.14 | 2,060 |
| 8/7/2026 | $4.01 | $4.02 | $3.94 | $4.02 | 10,651 |
| 8/6/2026 | $3.94 | $4.02 | $3.81 | $4.01 | 9,700 |
| 8/5/2026 | $3.98 | $3.99 | $3.98 | $3.99 | 629 |
| 8/4/2026 | $3.99 | $3.99 | $3.97 | $3.97 | 1,028 |
| 8/3/2026 | $3.66 | $3.92 | $3.66 | $3.81 | 7,613 |
| 7/31/2026 | $3.95 | $3.99 | $3.95 | $3.99 | 8,000 |
| 7/30/2026 | $4.08 | $4.14 | $4.06 | $4.07 | 2,024 |
| 7/29/2026 | $4.16 | $4.16 | $4.06 | $4.12 | 18,700 |
| 7/28/2026 | $4.16 | $4.19 | $4.12 | $4.17 | 9,200 |
| 7/27/2026 | $4.25 | $4.25 | $4.13 | $4.16 | 15,800 |
| 7/24/2026 | $4.11 | $4.18 | $4.10 | $4.16 | 8,700 |
| 7/23/2026 | $4.05 | $4.16 | $4.04 | $4.11 | 11,700 |
| 7/22/2026 | $4.08 | $4.16 | $4.00 | $4.10 | 31,611 |
| 7/21/2026 | $4.08 | $4.12 | $4.00 | $4.07 | 34,800 |
| 7/20/2026 | $4.10 | $4.13 | $4.02 | $4.13 | 30,181 |
| 7/17/2026 | $4.15 | $4.15 | $4.10 | $4.10 | 1,600 |
| 7/16/2026 | $4.10 | $4.18 | $4.10 | $4.13 | 5,402 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
