SG(SG)
SG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $9.89 | $10.10 | $9.87 | $10.03 | 3.39M |
| 10/12/2026 | $9.58 | $9.87 | $9.48 | $9.85 | 3.79M |
| 10/9/2026 | $9.60 | $9.70 | $9.46 | $9.63 | 2.97M |
| 10/8/2026 | $9.07 | $9.65 | $8.98 | $9.57 | 6.42M |
| 10/7/2026 | $9.01 | $9.29 | $8.97 | $9.16 | 3.62M |
| 10/6/2026 | $9.08 | $9.34 | $9.04 | $9.14 | 5.10M |
| 10/5/2026 | $9.24 | $9.40 | $8.97 | $9.09 | 4.53M |
| 10/2/2026 | $8.71 | $9.19 | $8.68 | $9.10 | 6.46M |
| 10/1/2026 | $8.80 | $8.84 | $8.48 | $8.68 | 5.54M |
| 9/30/2026 | $8.87 | $9.00 | $8.64 | $8.87 | 5.61M |
| 9/29/2026 | $8.39 | $8.95 | $8.35 | $8.74 | 7.26M |
| 9/28/2026 | $8.57 | $8.80 | $8.20 | $8.24 | 7.95M |
| 9/25/2026 | $8.24 | $8.44 | $8.00 | $8.24 | 4.32M |
| 9/24/2026 | $7.70 | $8.26 | $7.70 | $8.26 | 5.92M |
| 9/23/2026 | $7.65 | $7.78 | $7.40 | $7.71 | 3.88M |
| 9/22/2026 | $7.59 | $7.97 | $7.55 | $7.67 | 5.88M |
| 9/21/2026 | $7.29 | $7.62 | $7.23 | $7.48 | 5.62M |
| 9/18/2026 | $6.95 | $7.26 | $6.92 | $7.22 | 5.88M |
| 9/17/2026 | $6.91 | $7.03 | $6.74 | $6.84 | 3.96M |
| 9/16/2026 | $6.85 | $6.96 | $6.61 | $6.62 | 4.35M |
| 9/15/2026 | $7.20 | $7.25 | $6.68 | $6.83 | 5.51M |
| 9/14/2026 | $7.10 | $7.40 | $7.03 | $7.25 | 4.17M |
| 9/11/2026 | $6.91 | $7.29 | $6.84 | $7.10 | 6.41M |
| 9/10/2026 | $6.71 | $7.03 | $6.58 | $6.76 | 8.53M |
| 9/9/2026 | $6.91 | $7.01 | $6.69 | $6.72 | 3.61M |
| 9/8/2026 | $7.29 | $7.36 | $6.61 | $6.95 | 5.76M |
| 9/4/2026 | $6.65 | $7.00 | $6.47 | $6.84 | 3.11M |
| 9/3/2026 | $6.75 | $6.85 | $6.57 | $6.68 | 2.63M |
| 9/2/2026 | $6.44 | $6.83 | $6.38 | $6.73 | 3.82M |
| 9/1/2026 | $6.89 | $6.91 | $6.39 | $6.47 | 7.25M |
| 8/31/2026 | $6.93 | $7.08 | $6.84 | $6.96 | 5.22M |
| 8/28/2026 | $6.83 | $7.12 | $6.81 | $6.97 | 4.24M |
| 8/27/2026 | $6.87 | $6.87 | $6.65 | $6.79 | 2.72M |
| 8/26/2026 | $6.95 | $6.97 | $6.76 | $6.85 | 3.07M |
| 8/25/2026 | $7.01 | $7.15 | $6.85 | $6.90 | 4.94M |
| 8/24/2026 | $6.95 | $7.16 | $6.82 | $7.01 | 4.56M |
| 8/21/2026 | $6.61 | $7.00 | $6.50 | $6.99 | 5.65M |
| 8/20/2026 | $6.43 | $6.65 | $6.38 | $6.58 | 4.01M |
| 8/19/2026 | $5.95 | $6.65 | $5.95 | $6.42 | 8.36M |
| 8/18/2026 | $5.77 | $5.98 | $5.76 | $5.82 | 3.94M |
| 8/17/2026 | $6.21 | $6.22 | $5.67 | $5.88 | 5.70M |
| 8/14/2026 | $6.00 | $6.29 | $5.95 | $6.28 | 4.83M |
| 8/13/2026 | $5.96 | $6.18 | $5.86 | $6.06 | 5.71M |
| 8/12/2026 | $5.50 | $5.93 | $5.46 | $5.82 | 7.70M |
| 8/11/2026 | $5.45 | $5.63 | $5.37 | $5.39 | 5.35M |
| 8/10/2026 | $5.30 | $5.60 | $5.30 | $5.45 | 7.78M |
| 8/7/2026 | $5.43 | $5.64 | $5.00 | $5.40 | 17.41M |
| 8/6/2026 | $5.88 | $6.12 | $5.79 | $5.87 | 8.64M |
| 8/5/2026 | $5.73 | $6.11 | $5.65 | $6.10 | 7.35M |
| 8/4/2026 | $5.92 | $6.00 | $5.67 | $5.71 | 7.95M |
| 8/3/2026 | $6.49 | $6.65 | $5.87 | $5.92 | 10.24M |
| 7/31/2026 | $6.55 | $6.67 | $6.39 | $6.45 | 3.13M |
| 7/30/2026 | $6.75 | $6.88 | $6.35 | $6.55 | 4.75M |
| 7/29/2026 | $6.30 | $6.62 | $6.30 | $6.36 | 3.72M |
| 7/28/2026 | $6.20 | $6.46 | $6.09 | $6.36 | 5.16M |
| 7/27/2026 | $6.11 | $6.27 | $6.04 | $6.17 | 4.05M |
| 7/24/2026 | $6.00 | $6.24 | $5.98 | $6.00 | 4.00M |
| 7/23/2026 | $6.22 | $6.39 | $6.03 | $6.04 | 5.06M |
| 7/22/2026 | $6.66 | $6.77 | $5.89 | $6.30 | 9.40M |
| 7/21/2026 | $6.65 | $7.13 | $6.58 | $6.79 | 6.16M |
| 7/20/2026 | $7.00 | $7.00 | $6.43 | $6.65 | 8.08M |
| 7/17/2026 | $6.71 | $7.52 | $6.69 | $7.08 | 13.62M |
| 7/16/2026 | $6.76 | $6.77 | $6.15 | $6.22 | 6.88M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
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
