SGAPY(SGAPY)
SGAPY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $37.80 | $37.80 | $36.50 | $36.90 | 37,901 |
| 5/20/2026 | $37.83 | $40.72 | $37.66 | $39.36 | 62,400 |
| 5/19/2026 | $39.61 | $39.61 | $37.99 | $38.67 | 52,922 |
| 5/18/2026 | $38.10 | $38.19 | $37.95 | $38.08 | 47,233 |
| 5/15/2026 | $38.50 | $38.50 | $36.60 | $37.60 | 31,900 |
| 5/14/2026 | $37.97 | $38.10 | $37.00 | $37.95 | 68,400 |
| 5/13/2026 | $37.80 | $37.89 | $37.68 | $37.89 | 35,543 |
| 5/12/2026 | $38.53 | $38.53 | $36.94 | $37.27 | 134,513 |
| 5/11/2026 | $35.96 | $37.49 | $35.96 | $37.39 | 72,400 |
| 5/8/2026 | $38.61 | $38.61 | $37.00 | $37.17 | 171,200 |
| 5/7/2026 | $36.70 | $36.70 | $35.23 | $36.22 | 1.05M |
| 5/6/2026 | $37.72 | $37.72 | $36.02 | $36.37 | 245,600 |
| 5/5/2026 | $38.08 | $38.08 | $36.48 | $36.58 | 217,100 |
| 5/4/2026 | $38.07 | $38.07 | $36.00 | $36.41 | 231,806 |
| 5/1/2026 | $37.64 | $37.64 | $35.90 | $36.16 | 119,115 |
| 4/30/2026 | $36.88 | $36.88 | $35.40 | $36.16 | 229,008 |
| 4/29/2026 | $36.75 | $36.75 | $35.22 | $35.37 | 39,949 |
| 4/28/2026 | $34.62 | $37.42 | $34.62 | $36.10 | 81,900 |
| 4/27/2026 | $37.61 | $37.61 | $36.00 | $36.00 | 89,618 |
| 4/24/2026 | $37.74 | $37.74 | $36.24 | $36.42 | 31,800 |
| 4/23/2026 | $37.09 | $37.23 | $36.57 | $36.74 | 72,400 |
| 4/22/2026 | $38.50 | $38.50 | $37.35 | $37.44 | 32,922 |
| 4/21/2026 | $39.70 | $39.70 | $37.84 | $37.84 | 48,700 |
| 4/20/2026 | $39.54 | $39.54 | $37.12 | $38.07 | 51,501 |
| 4/17/2026 | $39.28 | $39.28 | $37.77 | $37.77 | 114,900 |
| 4/16/2026 | $39.46 | $39.46 | $37.88 | $38.02 | 32,600 |
| 4/15/2026 | $40.16 | $40.16 | $38.36 | $38.97 | 32,410 |
| 4/14/2026 | $39.62 | $39.62 | $38.22 | $38.37 | 29,121 |
| 4/13/2026 | $39.66 | $39.66 | $38.10 | $38.62 | 53,200 |
| 4/10/2026 | $38.53 | $38.54 | $38.39 | $38.51 | 32,823 |
| 4/9/2026 | $40.42 | $40.42 | $38.88 | $39.12 | 68,000 |
| 4/8/2026 | $40.00 | $40.00 | $38.82 | $38.93 | 38,400 |
| 4/7/2026 | $39.69 | $39.69 | $38.50 | $38.71 | 41,300 |
| 4/6/2026 | $40.00 | $40.00 | $39.25 | $39.32 | 54,600 |
| 4/2/2026 | $39.69 | $39.69 | $38.77 | $38.99 | 31,510 |
| 4/1/2026 | $40.73 | $40.73 | $39.27 | $39.30 | 68,700 |
| 3/31/2026 | $38.77 | $38.82 | $38.36 | $38.69 | 42,702 |
| 3/30/2026 | $40.00 | $40.00 | $38.69 | $38.77 | 39,400 |
| 3/27/2026 | $39.00 | $39.00 | $38.56 | $38.70 | 44,316 |
| 3/26/2026 | $38.74 | $38.75 | $38.47 | $38.52 | 36,516 |
| 3/25/2026 | $39.08 | $39.08 | $38.80 | $38.81 | 36,815 |
| 3/24/2026 | $37.50 | $38.70 | $37.50 | $38.60 | 44,830 |
| 3/23/2026 | $40.60 | $40.60 | $38.32 | $38.94 | 48,400 |
| 3/20/2026 | $41.20 | $41.20 | $39.95 | $40.18 | 52,800 |
| 3/19/2026 | $39.89 | $40.37 | $39.86 | $40.24 | 64,100 |
| 3/18/2026 | $39.94 | $40.04 | $39.72 | $39.72 | 35,543 |
| 3/17/2026 | $40.69 | $40.69 | $40.41 | $40.48 | 35,700 |
| 3/16/2026 | $39.77 | $39.98 | $39.41 | $39.54 | 41,912 |
| 3/13/2026 | $38.90 | $40.11 | $38.61 | $38.71 | 58,717 |
| 3/12/2026 | $39.14 | $39.21 | $39.03 | $39.05 | 51,900 |
| 3/11/2026 | $38.99 | $39.27 | $38.99 | $39.21 | 27,004 |
| 3/10/2026 | $39.27 | $39.73 | $39.27 | $39.48 | 52,100 |
| 3/9/2026 | $38.91 | $39.23 | $38.80 | $39.19 | 139,600 |
| 3/6/2026 | $39.13 | $39.22 | $39.00 | $39.03 | 30,400 |
| 3/5/2026 | $39.55 | $40.37 | $38.34 | $38.81 | 38,900 |
| 3/4/2026 | $39.86 | $40.34 | $38.63 | $38.69 | 41,400 |
| 3/3/2026 | $38.60 | $39.50 | $37.40 | $39.41 | 54,411 |
| 3/2/2026 | $38.66 | $38.81 | $38.56 | $38.75 | 34,700 |
| 2/27/2026 | $38.26 | $39.95 | $38.26 | $39.80 | 48,800 |
| 2/26/2026 | $39.65 | $39.82 | $39.59 | $39.81 | 35,228 |
| 2/25/2026 | $41.17 | $41.17 | $40.14 | $40.32 | 55,700 |
| 2/24/2026 | $40.32 | $40.51 | $40.32 | $40.48 | 85,229 |
| 2/23/2026 | $39.54 | $39.75 | $38.93 | $39.61 | 32,706 |