SDGR(SDGR)
SDGR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $12.25 | $12.56 | $12.18 | $12.50 | 193,451 |
| 5/20/2026 | $11.98 | $12.35 | $11.82 | $12.32 | 1.32M |
| 5/19/2026 | $12.09 | $12.19 | $11.75 | $11.99 | 937,819 |
| 5/18/2026 | $11.92 | $12.35 | $11.92 | $12.05 | 1.17M |
| 5/15/2026 | $12.51 | $12.64 | $11.90 | $11.95 | 1.18M |
| 5/14/2026 | $12.75 | $13.17 | $12.33 | $12.62 | 1.06M |
| 5/13/2026 | $12.58 | $12.87 | $12.55 | $12.75 | 1.15M |
| 5/12/2026 | $12.72 | $12.89 | $12.53 | $12.69 | 1.02M |
| 5/11/2026 | $12.98 | $13.37 | $12.63 | $12.72 | 1.98M |
| 5/8/2026 | $13.10 | $13.21 | $12.60 | $13.13 | 1.78M |
| 5/7/2026 | $13.18 | $13.42 | $12.80 | $13.28 | 1.24M |
| 5/6/2026 | $12.18 | $12.98 | $11.56 | $12.98 | 2.56M |
| 5/5/2026 | $12.78 | $13.02 | $12.54 | $12.87 | 1.53M |
| 5/4/2026 | $12.53 | $13.25 | $12.52 | $12.90 | 1.68M |
| 5/1/2026 | $12.17 | $12.49 | $11.90 | $12.39 | 1.01M |
| 4/30/2026 | $11.80 | $12.07 | $11.61 | $11.96 | 1.12M |
| 4/29/2026 | $12.15 | $12.28 | $11.59 | $11.76 | 1.23M |
| 4/28/2026 | $11.61 | $12.51 | $11.55 | $12.24 | 1.64M |
| 4/27/2026 | $11.77 | $12.25 | $11.72 | $11.74 | 1.80M |
| 4/24/2026 | $11.39 | $11.94 | $11.31 | $11.79 | 1.15M |
| 4/23/2026 | $12.16 | $12.25 | $11.24 | $11.41 | 1.81M |
| 4/22/2026 | $13.01 | $13.02 | $12.22 | $12.35 | 1.87M |
| 4/21/2026 | $12.91 | $13.31 | $12.70 | $12.88 | 1.22M |
| 4/20/2026 | $12.13 | $12.83 | $12.11 | $12.80 | 1.29M |
| 4/17/2026 | $12.34 | $12.50 | $11.65 | $12.34 | 2.54M |
| 4/16/2026 | $12.71 | $12.85 | $11.75 | $12.06 | 2.80M |
| 4/15/2026 | $12.05 | $12.64 | $12.02 | $12.40 | 1.76M |
| 4/14/2026 | $11.58 | $11.97 | $11.58 | $11.91 | 1.60M |
| 4/13/2026 | $11.29 | $11.75 | $11.25 | $11.45 | 1.35M |
| 4/10/2026 | $11.57 | $11.85 | $11.20 | $11.37 | 1.12M |
| 4/9/2026 | $11.48 | $11.78 | $11.28 | $11.47 | 1.63M |
| 4/8/2026 | $11.97 | $12.13 | $11.43 | $11.50 | 1.38M |
| 4/7/2026 | $11.39 | $11.44 | $11.02 | $11.39 | 845,513 |
| 4/6/2026 | $11.60 | $11.76 | $11.52 | $11.52 | 901,521 |
| 4/2/2026 | $11.23 | $11.74 | $11.16 | $11.58 | 781,726 |
| 4/1/2026 | $11.53 | $11.74 | $11.33 | $11.55 | 961,721 |
| 3/31/2026 | $11.22 | $11.56 | $11.11 | $11.36 | 753,193 |
| 3/30/2026 | $11.15 | $11.42 | $11.04 | $11.07 | 927,053 |
| 3/27/2026 | $11.50 | $11.54 | $10.95 | $11.08 | 994,100 |
| 3/26/2026 | $11.28 | $11.76 | $11.28 | $11.57 | 897,045 |
| 3/25/2026 | $11.72 | $11.94 | $11.37 | $11.40 | 818,037 |
| 3/24/2026 | $11.70 | $11.78 | $11.38 | $11.57 | 793,946 |
| 3/23/2026 | $12.16 | $12.21 | $11.83 | $11.87 | 978,333 |
| 3/20/2026 | $12.23 | $12.38 | $11.87 | $12.02 | 1.70M |
| 3/19/2026 | $11.77 | $12.43 | $11.75 | $12.20 | 1.00M |
| 3/18/2026 | $12.00 | $12.35 | $11.80 | $11.98 | 1.32M |
| 3/17/2026 | $12.55 | $12.69 | $12.26 | $12.29 | 1.15M |
| 3/16/2026 | $12.62 | $12.85 | $12.41 | $12.70 | 975,938 |
| 3/13/2026 | $12.19 | $12.53 | $12.13 | $12.51 | 992,924 |
| 3/12/2026 | $12.67 | $12.82 | $12.03 | $12.16 | 1.19M |
| 3/11/2026 | $12.56 | $12.75 | $12.29 | $12.73 | 1.06M |
| 3/10/2026 | $12.98 | $13.15 | $12.32 | $12.63 | 1.15M |
| 3/9/2026 | $12.45 | $13.09 | $12.25 | $12.95 | 1.11M |
| 3/6/2026 | $12.74 | $13.17 | $12.53 | $12.74 | 979,321 |
| 3/5/2026 | $12.98 | $13.16 | $12.58 | $13.03 | 1.32M |
| 3/4/2026 | $12.81 | $13.21 | $12.59 | $13.12 | 1.32M |
| 3/3/2026 | $11.77 | $12.76 | $11.43 | $12.50 | 1.48M |
| 3/2/2026 | $11.64 | $12.42 | $11.60 | $12.15 | 1.41M |
| 2/27/2026 | $12.35 | $12.64 | $11.89 | $12.06 | 1.72M |
| 2/26/2026 | $13.00 | $13.36 | $11.82 | $12.76 | 3.81M |
| 2/25/2026 | $11.61 | $12.00 | $11.46 | $11.80 | 1.49M |
| 2/24/2026 | $11.22 | $11.52 | $11.16 | $11.30 | 1.41M |
| 2/23/2026 | $11.39 | $11.40 | $11.11 | $11.22 | 1.09M |
| 2/20/2026 | $11.69 | $11.99 | $11.42 | $11.53 | 1.28M |