SGHT(SGHT)
SGHT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.72 | $4.87 | $4.66 | $4.86 | 162,200 |
| 5/19/2026 | $4.82 | $4.91 | $4.70 | $4.72 | 108,043 |
| 5/18/2026 | $4.91 | $5.20 | $4.81 | $4.86 | 296,500 |
| 5/15/2026 | $5.17 | $5.23 | $4.81 | $4.98 | 200,848 |
| 5/14/2026 | $4.94 | $5.31 | $4.77 | $5.20 | 351,800 |
| 5/13/2026 | $4.85 | $4.96 | $4.71 | $4.90 | 131,600 |
| 5/12/2026 | $5.27 | $5.27 | $4.80 | $4.93 | 307,600 |
| 5/11/2026 | $5.12 | $5.55 | $5.12 | $5.31 | 251,400 |
| 5/8/2026 | $5.39 | $5.66 | $5.16 | $5.38 | 356,028 |
| 5/7/2026 | $4.36 | $5.40 | $4.36 | $5.29 | 430,900 |
| 5/6/2026 | $4.37 | $4.37 | $4.15 | $4.30 | 184,237 |
| 5/5/2026 | $4.25 | $4.36 | $4.18 | $4.33 | 146,626 |
| 5/4/2026 | $4.39 | $4.43 | $4.13 | $4.22 | 191,111 |
| 5/1/2026 | $4.11 | $4.46 | $4.09 | $4.45 | 152,236 |
| 4/30/2026 | $3.97 | $4.09 | $3.85 | $4.09 | 135,505 |
| 4/29/2026 | $4.35 | $4.35 | $3.96 | $3.97 | 278,748 |
| 4/28/2026 | $4.30 | $4.43 | $4.30 | $4.36 | 126,900 |
| 4/27/2026 | $4.42 | $4.47 | $4.28 | $4.32 | 150,200 |
| 4/24/2026 | $4.30 | $4.41 | $4.25 | $4.36 | 226,500 |
| 4/23/2026 | $4.28 | $5.18 | $4.21 | $4.32 | 2.84M |
| 4/22/2026 | $4.21 | $4.47 | $4.21 | $4.27 | 158,300 |
| 4/21/2026 | $4.10 | $4.34 | $4.10 | $4.25 | 255,600 |
| 4/20/2026 | $3.96 | $4.37 | $3.96 | $4.36 | 399,611 |
| 4/17/2026 | $3.90 | $4.12 | $3.87 | $4.09 | 249,200 |
| 4/16/2026 | $3.89 | $3.90 | $3.80 | $3.83 | 188,192 |
| 4/15/2026 | $3.82 | $3.96 | $3.82 | $3.91 | 185,700 |
| 4/14/2026 | $3.70 | $3.82 | $3.70 | $3.82 | 150,328 |
| 4/13/2026 | $3.41 | $3.69 | $3.40 | $3.69 | 161,500 |
| 4/10/2026 | $3.50 | $3.55 | $3.40 | $3.45 | 175,083 |
| 4/9/2026 | $3.46 | $3.54 | $3.38 | $3.50 | 115,600 |
| 4/8/2026 | $3.67 | $3.67 | $3.44 | $3.48 | 199,947 |
| 4/7/2026 | $3.50 | $3.56 | $3.43 | $3.50 | 190,916 |
| 4/6/2026 | $3.50 | $3.60 | $3.43 | $3.55 | 186,616 |
| 4/2/2026 | $3.61 | $3.61 | $3.41 | $3.52 | 236,639 |
| 4/1/2026 | $3.82 | $3.88 | $3.63 | $3.66 | 317,727 |
| 3/31/2026 | $3.78 | $4.04 | $3.66 | $3.77 | 536,902 |
| 3/30/2026 | $3.89 | $3.96 | $3.63 | $3.68 | 531,511 |
| 3/27/2026 | $3.94 | $3.96 | $3.83 | $3.88 | 250,300 |
| 3/26/2026 | $3.99 | $4.09 | $3.99 | $4.00 | 196,928 |
| 3/25/2026 | $3.90 | $4.11 | $3.89 | $4.04 | 279,203 |
| 3/24/2026 | $3.62 | $3.90 | $3.51 | $3.85 | 240,601 |
| 3/23/2026 | $3.58 | $3.73 | $3.51 | $3.63 | 277,334 |
| 3/20/2026 | $3.55 | $3.55 | $3.41 | $3.47 | 566,500 |
| 3/19/2026 | $3.60 | $3.68 | $3.51 | $3.57 | 207,900 |
| 3/18/2026 | $3.81 | $3.84 | $3.65 | $3.69 | 230,714 |
| 3/17/2026 | $3.76 | $4.01 | $3.76 | $3.89 | 283,445 |
| 3/16/2026 | $3.70 | $3.79 | $3.68 | $3.74 | 324,000 |
| 3/13/2026 | $3.64 | $3.79 | $3.57 | $3.67 | 299,406 |
| 3/12/2026 | $3.60 | $3.70 | $3.59 | $3.62 | 318,322 |
| 3/11/2026 | $3.94 | $3.95 | $3.69 | $3.70 | 372,342 |
| 3/10/2026 | $4.03 | $4.27 | $3.97 | $4.01 | 406,100 |
| 3/9/2026 | $3.61 | $4.11 | $3.57 | $4.09 | 619,400 |
| 3/6/2026 | $3.80 | $3.93 | $3.60 | $3.71 | 909,900 |
| 3/5/2026 | $4.80 | $4.87 | $3.81 | $3.96 | 1.09M |
| 3/4/2026 | $5.24 | $5.54 | $5.15 | $5.41 | 503,685 |
| 3/3/2026 | $5.46 | $5.51 | $5.23 | $5.26 | 513,100 |
| 3/2/2026 | $5.19 | $5.66 | $5.13 | $5.62 | 767,050 |
| 2/27/2026 | $5.22 | $5.32 | $5.04 | $5.16 | 227,304 |
| 2/26/2026 | $5.17 | $5.34 | $5.14 | $5.32 | 257,200 |
| 2/25/2026 | $5.29 | $5.29 | $5.07 | $5.18 | 338,802 |
| 2/24/2026 | $5.36 | $5.43 | $5.21 | $5.25 | 144,800 |
| 2/23/2026 | $5.36 | $5.46 | $5.29 | $5.36 | 159,921 |
| 2/20/2026 | $5.42 | $5.54 | $5.27 | $5.40 | 303,900 |