SG(SG)
SG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.73 | $9.12 | $8.45 | $9.01 | 9.50M |
| 5/19/2026 | $8.65 | $8.83 | $8.31 | $8.63 | 6.31M |
| 5/18/2026 | $7.99 | $8.87 | $7.95 | $8.65 | 11.65M |
| 5/15/2026 | $6.84 | $8.11 | $6.79 | $8.09 | 9.97M |
| 5/14/2026 | $6.67 | $7.05 | $6.57 | $6.89 | 3.32M |
| 5/13/2026 | $6.53 | $6.84 | $6.36 | $6.58 | 4.07M |
| 5/12/2026 | $6.71 | $6.71 | $6.16 | $6.51 | 4.33M |
| 5/11/2026 | $6.88 | $7.08 | $6.61 | $6.74 | 5.48M |
| 5/8/2026 | $7.04 | $7.35 | $6.50 | $7.00 | 9.35M |
| 5/7/2026 | $6.75 | $7.18 | $6.55 | $6.87 | 9.29M |
| 5/6/2026 | $6.95 | $7.04 | $6.81 | $6.87 | 2.99M |
| 5/5/2026 | $6.84 | $6.94 | $6.61 | $6.82 | 2.58M |
| 5/4/2026 | $7.04 | $7.15 | $6.52 | $6.73 | 4.08M |
| 5/1/2026 | $6.90 | $7.13 | $6.89 | $7.10 | 3.82M |
| 4/30/2026 | $6.82 | $7.04 | $6.64 | $6.88 | 3.57M |
| 4/29/2026 | $6.67 | $6.78 | $6.58 | $6.76 | 2.13M |
| 4/28/2026 | $6.63 | $6.91 | $6.59 | $6.75 | 3.03M |
| 4/27/2026 | $7.12 | $7.38 | $6.66 | $6.75 | 3.56M |
| 4/24/2026 | $6.58 | $7.17 | $6.52 | $7.14 | 2.81M |
| 4/23/2026 | $6.78 | $6.79 | $6.53 | $6.64 | 1.80M |
| 4/22/2026 | $6.71 | $6.90 | $6.62 | $6.82 | 4.31M |
| 4/21/2026 | $6.98 | $7.20 | $6.60 | $6.70 | 4.57M |
| 4/20/2026 | $6.89 | $7.02 | $6.78 | $6.97 | 3.96M |
| 4/17/2026 | $6.73 | $7.02 | $6.65 | $6.87 | 5.57M |
| 4/16/2026 | $6.61 | $6.64 | $6.31 | $6.53 | 3.81M |
| 4/15/2026 | $6.22 | $6.63 | $6.21 | $6.59 | 4.22M |
| 4/14/2026 | $5.80 | $6.26 | $5.79 | $6.20 | 4.85M |
| 4/13/2026 | $6.00 | $6.00 | $5.57 | $5.74 | 6.71M |
| 4/10/2026 | $6.05 | $6.16 | $5.92 | $6.16 | 5.42M |
| 4/9/2026 | $5.72 | $5.83 | $5.52 | $5.61 | 3.41M |
| 4/8/2026 | $5.99 | $6.15 | $5.76 | $5.82 | 3.38M |
| 4/7/2026 | $5.76 | $5.77 | $5.51 | $5.69 | 3.28M |
| 4/6/2026 | $5.31 | $5.84 | $5.28 | $5.73 | 2.86M |
| 4/2/2026 | $5.25 | $5.42 | $5.05 | $5.39 | 4.80M |
| 4/1/2026 | $5.23 | $5.53 | $5.21 | $5.41 | 4.40M |
| 3/31/2026 | $4.90 | $5.19 | $4.81 | $5.19 | 4.21M |
| 3/30/2026 | $4.62 | $4.81 | $4.49 | $4.79 | 4.41M |
| 3/27/2026 | $4.90 | $4.90 | $4.61 | $4.70 | 5.84M |
| 3/26/2026 | $5.20 | $5.35 | $4.95 | $4.95 | 2.84M |
| 3/25/2026 | $5.38 | $5.38 | $4.99 | $5.25 | 3.33M |
| 3/24/2026 | $5.18 | $5.26 | $5.05 | $5.22 | 3.04M |
| 3/23/2026 | $5.43 | $5.63 | $5.23 | $5.23 | 3.66M |
| 3/20/2026 | $5.37 | $5.47 | $5.24 | $5.28 | 4.87M |
| 3/19/2026 | $5.49 | $5.49 | $5.24 | $5.34 | 3.17M |
| 3/18/2026 | $5.52 | $5.67 | $5.47 | $5.52 | 3.41M |
| 3/17/2026 | $5.80 | $6.03 | $5.65 | $5.68 | 3.28M |
| 3/16/2026 | $5.38 | $5.82 | $5.31 | $5.74 | 4.21M |
| 3/13/2026 | $5.48 | $5.57 | $5.31 | $5.32 | 3.86M |
| 3/12/2026 | $5.55 | $5.57 | $5.30 | $5.43 | 3.16M |
| 3/11/2026 | $5.71 | $5.81 | $5.30 | $5.62 | 3.92M |
| 3/10/2026 | $6.03 | $6.14 | $5.69 | $5.70 | 3.95M |
| 3/9/2026 | $5.46 | $6.02 | $5.28 | $6.00 | 4.98M |
| 3/6/2026 | $5.57 | $5.67 | $5.30 | $5.62 | 4.55M |
| 3/5/2026 | $5.43 | $5.84 | $5.37 | $5.75 | 3.10M |
| 3/4/2026 | $5.38 | $5.55 | $5.18 | $5.53 | 4.27M |
| 3/3/2026 | $5.25 | $5.56 | $5.16 | $5.33 | 6.50M |
| 3/2/2026 | $5.36 | $5.52 | $5.20 | $5.39 | 5.23M |
| 2/27/2026 | $5.75 | $6.30 | $5.25 | $5.55 | 10.24M |
| 2/26/2026 | $5.83 | $6.26 | $5.79 | $6.14 | 7.98M |
| 2/25/2026 | $5.65 | $5.87 | $5.50 | $5.86 | 3.53M |
| 2/24/2026 | $5.38 | $5.51 | $5.25 | $5.41 | 3.18M |
| 2/23/2026 | $5.58 | $5.66 | $5.38 | $5.41 | 3.72M |
| 2/20/2026 | $5.99 | $6.06 | $5.72 | $5.79 | 2.96M |