SGISGI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $91.27 | $94.46 | $90.22 | $92.20 | 569,824 |
| 2/2/2026 | $87.98 | $91.66 | $87.09 | $91.51 | 1.34M |
| 1/30/2026 | $89.00 | $89.76 | $87.50 | $87.85 | 1.53M |
| 1/29/2026 | $89.75 | $90.12 | $88.16 | $90.12 | 1.51M |
| 1/28/2026 | $90.00 | $90.70 | $88.81 | $89.75 | 1.70M |
| 1/27/2026 | $92.41 | $92.82 | $90.13 | $90.72 | 1.13M |
| 1/26/2026 | $92.83 | $93.27 | $92.07 | $92.71 | 941,128 |
| 1/23/2026 | $94.29 | $94.98 | $91.52 | $92.68 | 1.08M |
| 1/22/2026 | $96.26 | $96.72 | $93.85 | $94.70 | 1.27M |
| 1/21/2026 | $93.84 | $95.84 | $92.81 | $95.00 | 2.20M |
| 1/20/2026 | $92.03 | $93.36 | $91.67 | $92.65 | 1.29M |
| 1/16/2026 | $92.82 | $94.57 | $92.48 | $94.00 | 1.42M |
| 1/15/2026 | $92.17 | $93.93 | $92.03 | $92.99 | 1.03M |
| 1/14/2026 | $93.10 | $93.98 | $91.37 | $91.60 | 1.09M |
| 1/13/2026 | $92.40 | $93.81 | $92.09 | $93.66 | 866,736 |
| 1/12/2026 | $93.26 | $93.75 | $92.01 | $92.50 | 1.36M |
| 1/9/2026 | $93.23 | $94.03 | $92.49 | $93.78 | 1.27M |
| 1/8/2026 | $88.18 | $92.48 | $88.18 | $92.22 | 1.18M |
| 1/7/2026 | $91.03 | $91.95 | $88.30 | $89.03 | 1.31M |
| 1/6/2026 | $89.61 | $91.41 | $89.22 | $90.76 | 1.08M |
| 1/5/2026 | $88.46 | $89.71 | $88.00 | $89.70 | 1.72M |
| 1/2/2026 | $89.32 | $89.76 | $88.41 | $88.74 | 1.29M |
| 12/31/2025 | $90.56 | $90.84 | $89.08 | $89.28 | 785,100 |
| 12/30/2025 | $90.83 | $91.08 | $90.00 | $90.31 | 628,428 |
| 12/29/2025 | $91.42 | $91.42 | $90.56 | $90.78 | 797,331 |
| 12/26/2025 | $90.10 | $91.93 | $90.10 | $91.75 | 1.05M |
| 12/24/2025 | $89.90 | $90.53 | $89.07 | $90.05 | 580,529 |
| 12/23/2025 | $89.92 | $90.49 | $89.46 | $89.79 | 1.01M |
| 12/22/2025 | $89.36 | $90.20 | $88.85 | $90.00 | 1.42M |
| 12/19/2025 | $89.44 | $90.53 | $89.38 | $89.87 | 3.56M |
| 12/18/2025 | $89.63 | $91.73 | $89.17 | $89.96 | 2.13M |
| 12/17/2025 | $91.12 | $91.66 | $88.82 | $88.98 | 2.03M |
| 12/16/2025 | $92.89 | $93.89 | $90.10 | $91.10 | 1.55M |
| 12/15/2025 | $93.40 | $93.86 | $92.66 | $92.96 | 1.53M |
| 12/12/2025 | $94.78 | $95.36 | $93.33 | $93.75 | 1.34M |
| 12/11/2025 | $92.66 | $94.62 | $92.21 | $94.28 | 1.38M |
| 12/10/2025 | $90.59 | $92.36 | $90.02 | $92.31 | 1.35M |
| 12/9/2025 | $90.69 | $91.49 | $90.12 | $90.14 | 1.16M |
| 12/8/2025 | $91.30 | $92.54 | $90.20 | $91.06 | 1.27M |
| 12/5/2025 | $92.57 | $92.84 | $90.93 | $91.87 | 1.59M |
| 12/4/2025 | $90.47 | $91.28 | $89.84 | $90.22 | 1.23M |
| 12/3/2025 | $92.66 | $93.27 | $90.25 | $90.81 | 1.68M |
| 12/2/2025 | $93.43 | $94.42 | $92.31 | $92.67 | 1.84M |
| 12/1/2025 | $88.70 | $93.23 | $88.27 | $93.19 | 2.24M |
| 11/28/2025 | $91.23 | $91.91 | $90.44 | $91.52 | 633,900 |
| 11/26/2025 | $89.20 | $91.70 | $89.20 | $90.70 | 1.80M |
| 11/25/2025 | $88.02 | $90.04 | $86.59 | $89.26 | 4.34M |
| 11/24/2025 | $87.61 | $89.15 | $87.16 | $87.86 | 1.96M |
| 11/21/2025 | $85.99 | $88.44 | $84.20 | $87.37 | 3.08M |
| 11/20/2025 | $85.80 | $87.48 | $84.48 | $84.64 | 2.23M |
| 11/19/2025 | $84.18 | $85.98 | $83.77 | $84.67 | 2.64M |
| 11/18/2025 | $86.12 | $86.12 | $83.62 | $83.88 | 2.10M |
| 11/17/2025 | $88.39 | $88.50 | $85.89 | $86.00 | 1.78M |
| 11/14/2025 | $87.37 | $88.73 | $87.37 | $88.34 | 1.57M |
| 11/13/2025 | $92.03 | $92.56 | $88.24 | $88.62 | 1.98M |
| 11/12/2025 | $92.43 | $92.66 | $91.52 | $92.01 | 2.75M |
| 11/11/2025 | $93.50 | $94.01 | $91.98 | $92.06 | 1.87M |
| 11/10/2025 | $91.42 | $94.01 | $91.00 | $93.50 | 3.04M |
| 11/7/2025 | $89.44 | $91.54 | $88.79 | $91.25 | 3.12M |
| 11/6/2025 | $84.41 | $89.71 | $83.03 | $88.98 | 4.59M |
| 11/5/2025 | $79.63 | $80.36 | $78.21 | $79.60 | 3.00M |