SGFIN.BOSGFIN.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $410.70 | $411.75 | $403.45 | $404.45 | 5,677 |
| 1/12/2026 | $408.35 | $413.50 | $402.00 | $411.00 | 9,826 |
| 1/9/2026 | $419.90 | $422.85 | $407.95 | $411.40 | 7,795 |
| 1/8/2026 | $444.50 | $445.00 | $415.75 | $419.85 | 20,065 |
| 1/7/2026 | $416.50 | $451.00 | $414.00 | $442.10 | 78,621 |
| 1/6/2026 | $409.05 | $419.60 | $409.00 | $416.40 | 12,172 |
| 1/5/2026 | $420.00 | $420.40 | $410.05 | $411.75 | 3,118 |
| 1/2/2026 | $407.05 | $419.70 | $405.95 | $416.00 | 31,803 |
| 1/1/2026 | $409.30 | $416.35 | $397.85 | $405.95 | 2,310 |
| 12/31/2025 | $397.80 | $415.45 | $393.95 | $409.25 | 11,674 |
| 12/30/2025 | $397.90 | $399.90 | $393.45 | $395.80 | 1,979 |
| 12/29/2025 | $402.85 | $403.40 | $395.45 | $397.80 | 6,064 |
| 12/26/2025 | $405.05 | $415.75 | $398.80 | $405.80 | 43,822 |
| 12/24/2025 | $405.85 | $408.85 | $399.80 | $403.05 | 3,814 |
| 12/23/2025 | $410.05 | $415.15 | $405.95 | $409.00 | 5,994 |
| 12/22/2025 | $402.00 | $419.00 | $402.00 | $414.25 | 15,823 |
| 12/19/2025 | $407.05 | $413.00 | $406.20 | $407.20 | 18,965 |
| 12/18/2025 | $412.70 | $421.15 | $390.45 | $406.95 | 102,892 |
| 12/17/2025 | $391.85 | $405.95 | $388.35 | $400.00 | 308,732 |
| 12/16/2025 | $401.45 | $401.45 | $391.10 | $391.90 | 1,808 |
| 12/15/2025 | $383.70 | $405.40 | $382.25 | $401.45 | 10,692 |
| 12/12/2025 | $387.05 | $388.60 | $384.10 | $384.70 | 3,782 |
| 12/11/2025 | $384.35 | $390.05 | $382.00 | $386.75 | 2,492 |
| 12/10/2025 | $380.00 | $394.60 | $380.00 | $385.80 | 4,764 |
| 12/9/2025 | $383.40 | $389.00 | $376.55 | $382.60 | 6,608 |
| 12/8/2025 | $396.10 | $396.10 | $379.25 | $386.50 | 16,570 |
| 12/5/2025 | $402.80 | $402.80 | $395.00 | $396.10 | 7,785 |
| 12/4/2025 | $405.20 | $412.05 | $402.70 | $403.30 | 4,844 |
| 12/3/2025 | $410.50 | $412.00 | $400.55 | $405.20 | 14,104 |
| 12/2/2025 | $406.30 | $412.90 | $404.50 | $409.75 | 8,176 |
| 12/1/2025 | $411.50 | $413.95 | $407.10 | $409.00 | 7,029 |
| 11/28/2025 | $406.90 | $416.80 | $402.50 | $412.25 | 34,008 |
| 11/27/2025 | $402.05 | $409.75 | $397.45 | $405.80 | 9,526 |
| 11/26/2025 | $403.00 | $411.90 | $399.90 | $401.85 | 11,221 |
| 11/25/2025 | $397.70 | $405.30 | $397.70 | $400.95 | 7,894 |
| 11/24/2025 | $387.15 | $403.85 | $387.15 | $397.70 | 13,499 |
| 11/21/2025 | $400.40 | $404.90 | $390.00 | $392.70 | 19,688 |
| 11/19/2025 | $395.20 | $408.90 | $394.70 | $405.85 | 15,209 |
| 11/18/2025 | $402.00 | $404.00 | $398.30 | $399.70 | 13,919 |
| 11/17/2025 | $384.80 | $402.75 | $383.00 | $400.70 | 33,326 |
| 11/14/2025 | $386.00 | $388.75 | $383.00 | $384.95 | 7,720 |
| 11/13/2025 | $395.90 | $399.60 | $386.50 | $387.45 | 5,058 |
| 11/12/2025 | $401.45 | $401.45 | $392.00 | $398.35 | 11,132 |
| 11/11/2025 | $396.55 | $402.70 | $393.30 | $398.50 | 18,895 |
| 11/10/2025 | $389.65 | $402.35 | $380.30 | $399.55 | 35,891 |
| 11/7/2025 | $371.60 | $392.95 | $369.85 | $389.65 | 16,024 |
| 11/6/2025 | $379.05 | $381.90 | $373.00 | $374.95 | 7,848 |
| 11/4/2025 | $383.65 | $384.75 | $380.00 | $381.55 | 11,144 |
| 11/3/2025 | $385.70 | $387.25 | $382.00 | $383.50 | 8,117 |
| 10/31/2025 | $393.55 | $395.30 | $376.60 | $388.30 | 36,525 |
| 10/30/2025 | $395.00 | $400.00 | $392.05 | $394.20 | 9,092 |
| 10/29/2025 | $412.15 | $412.15 | $397.00 | $398.85 | 14,427 |
| 10/28/2025 | $404.95 | $412.60 | $401.65 | $409.30 | 34,218 |
| 10/27/2025 | $398.05 | $405.60 | $392.40 | $403.80 | 26,868 |
| 10/24/2025 | $397.25 | $405.00 | $390.10 | $398.85 | 40,569 |
| 10/23/2025 | $403.40 | $405.80 | $382.85 | $402.55 | 55,679 |
| 10/21/2025 | $392.50 | $402.50 | $387.65 | $397.85 | 55,703 |
| 10/20/2025 | $373.05 | $390.00 | $367.85 | $383.60 | 37,623 |
| 10/17/2025 | $382.80 | $382.80 | $369.50 | $370.35 | 24,902 |
| 10/16/2025 | $396.00 | $396.00 | $371.30 | $375.25 | 56,624 |
| 10/15/2025 | $395.20 | $405.70 | $385.95 | $387.30 | 65,904 |