SGE.LSGE.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1056.00 | $1069.00 | $1036.50 | $1039.50 | 2.56M |
| 1/14/2026 | $1105.50 | $1108.00 | $1047.00 | $1054.00 | 5.22M |
| 1/13/2026 | $1102.00 | $1127.00 | $1099.00 | $1109.50 | 1.71M |
| 1/12/2026 | $1100.50 | $1122.00 | $1090.00 | $1104.50 | 1.99M |
| 1/9/2026 | $1067.50 | $1088.00 | $1067.00 | $1082.50 | 1.70M |
| 1/8/2026 | $1068.00 | $1073.50 | $1057.50 | $1069.00 | 8.47M |
| 1/7/2026 | $1066.50 | $1082.00 | $1062.00 | $1082.00 | 3.06M |
| 1/6/2026 | $1062.50 | $1075.00 | $1050.50 | $1066.00 | 3.09M |
| 1/5/2026 | $1051.50 | $1071.50 | $1038.56 | $1063.50 | 5.38M |
| 1/2/2026 | $1085.00 | $1095.00 | $1049.00 | $1050.00 | 2.76M |
| 12/31/2025 | $1088.00 | $1089.14 | $1081.50 | $1083.00 | 741,034 |
| 12/30/2025 | $1081.00 | $1086.50 | $1079.50 | $1083.50 | 1.21M |
| 12/29/2025 | $1082.00 | $1090.00 | $1079.50 | $1080.00 | 1.97M |
| 12/24/2025 | $1080.50 | $1089.00 | $1079.50 | $1079.50 | 694,029 |
| 12/23/2025 | $1091.00 | $1092.50 | $1083.50 | $1087.00 | 1.77M |
| 12/22/2025 | $1081.00 | $1091.00 | $1081.00 | $1090.50 | 1.17M |
| 12/19/2025 | $1086.50 | $1093.50 | $1082.00 | $1084.50 | 4.34M |
| 12/18/2025 | $1084.00 | $1100.00 | $1080.50 | $1096.00 | 1.99M |
| 12/17/2025 | $1080.50 | $1089.50 | $1076.50 | $1086.00 | 2.33M |
| 12/16/2025 | $1086.50 | $1088.00 | $1075.00 | $1078.50 | 2.23M |
| 12/15/2025 | $1074.00 | $1102.50 | $1072.00 | $1087.50 | 2.34M |
| 12/12/2025 | $1082.50 | $1085.50 | $1067.50 | $1072.00 | 2.62M |
| 12/11/2025 | $1066.50 | $1077.00 | $1054.88 | $1077.00 | 2.80M |
| 12/10/2025 | $1074.00 | $1077.50 | $1054.50 | $1072.50 | 4.66M |
| 12/9/2025 | $1069.50 | $1103.00 | $1069.50 | $1083.00 | 3.88M |
| 12/8/2025 | $1071.00 | $1073.50 | $1061.00 | $1067.50 | 2.29M |
| 12/5/2025 | $1066.50 | $1074.00 | $1060.00 | $1070.00 | 1.45M |
| 12/4/2025 | $1068.00 | $1079.00 | $1063.50 | $1064.50 | 7.25M |
| 12/3/2025 | $1067.50 | $1071.00 | $1060.00 | $1063.00 | 4.16M |
| 12/2/2025 | $1078.00 | $1079.00 | $1061.50 | $1063.50 | 4.54M |
| 12/1/2025 | $1075.00 | $1077.00 | $1060.00 | $1074.00 | 4.92M |
| 11/28/2025 | $1074.00 | $1077.00 | $1066.00 | $1074.50 | 2.47M |
| 11/27/2025 | $1067.00 | $1075.00 | $1065.00 | $1072.00 | 2.97M |
| 11/26/2025 | $1085.50 | $1087.50 | $1057.00 | $1064.50 | 5.58M |
| 11/25/2025 | $1085.50 | $1092.50 | $1077.50 | $1087.00 | 4.51M |
| 11/24/2025 | $1072.50 | $1096.50 | $1070.00 | $1088.50 | 10.38M |
| 11/21/2025 | $1073.50 | $1091.50 | $1052.50 | $1064.50 | 5.70M |
| 11/20/2025 | $1105.00 | $1112.50 | $1081.50 | $1085.00 | 7.16M |
| 11/19/2025 | $1157.00 | $1157.00 | $1077.50 | $1089.00 | 11.41M |
| 11/18/2025 | $1065.00 | $1081.00 | $1034.50 | $1076.00 | 2.68M |
| 11/17/2025 | $1095.50 | $1095.50 | $1079.00 | $1081.00 | 5.57M |
| 11/14/2025 | $1091.00 | $1094.00 | $1074.50 | $1090.00 | 3.44M |
| 11/13/2025 | $1125.00 | $1132.00 | $1099.50 | $1108.00 | 1.93M |
| 11/12/2025 | $1122.50 | $1130.00 | $1114.00 | $1125.50 | 2.07M |
| 11/11/2025 | $1110.50 | $1133.50 | $1109.50 | $1126.00 | 1.80M |
| 11/10/2025 | $1104.00 | $1115.00 | $1101.50 | $1103.50 | 4.61M |
| 11/7/2025 | $1117.00 | $1123.00 | $1089.50 | $1101.50 | 2.13M |
| 11/6/2025 | $1159.50 | $1161.00 | $1112.50 | $1115.00 | 1.98M |
| 11/5/2025 | $1145.50 | $1166.50 | $1139.50 | $1161.50 | 2.35M |
| 11/4/2025 | $1168.50 | $1172.00 | $1150.00 | $1150.00 | 2.88M |
| 11/3/2025 | $1160.50 | $1171.00 | $1155.50 | $1171.00 | 1.94M |
| 10/31/2025 | $1140.00 | $1153.00 | $1138.26 | $1149.50 | 1.67M |
| 10/30/2025 | $1142.50 | $1155.00 | $1132.50 | $1151.50 | 1.93M |
| 10/29/2025 | $1164.00 | $1173.50 | $1141.50 | $1144.00 | 3.39M |
| 10/28/2025 | $1167.50 | $1181.00 | $1160.00 | $1174.50 | 1.73M |
| 10/27/2025 | $1168.00 | $1173.00 | $1162.50 | $1166.50 | 1.32M |
| 10/24/2025 | $1168.00 | $1180.00 | $1162.00 | $1171.50 | 1.65M |
| 10/23/2025 | $1172.00 | $1177.00 | $1141.00 | $1165.00 | 2.27M |
| 10/22/2025 | $1157.00 | $1176.00 | $1146.50 | $1175.00 | 3.10M |
| 10/21/2025 | $1138.50 | $1156.50 | $1134.50 | $1156.50 | 2.97M |
| 10/20/2025 | $1135.50 | $1138.00 | $1123.00 | $1138.00 | 3.59M |
| 10/17/2025 | $1144.50 | $1144.50 | $1126.50 | $1130.00 | 2.73M |