SGMART.BOSGMART.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $342.10 | $345.90 | $340.00 | $340.25 | 2,078 |
| 1/13/2026 | $350.65 | $351.45 | $340.75 | $342.05 | 8,780 |
| 1/12/2026 | $351.05 | $356.20 | $344.20 | $347.55 | 10,278 |
| 1/9/2026 | $362.00 | $366.90 | $352.65 | $356.40 | 12,648 |
| 1/8/2026 | $375.10 | $375.50 | $361.00 | $364.80 | 11,266 |
| 1/7/2026 | $382.90 | $382.90 | $372.60 | $375.90 | 13,533 |
| 1/6/2026 | $375.00 | $382.90 | $371.55 | $374.70 | 17,611 |
| 1/5/2026 | $386.30 | $390.00 | $376.00 | $378.05 | 29,608 |
| 1/2/2026 | $381.10 | $398.20 | $380.10 | $386.95 | 40,938 |
| 1/1/2026 | $376.10 | $384.35 | $372.35 | $383.55 | 14,640 |
| 12/31/2025 | $387.05 | $389.40 | $372.05 | $376.05 | 14,637 |
| 12/30/2025 | $359.30 | $381.40 | $359.30 | $380.05 | 29,317 |
| 12/29/2025 | $372.45 | $374.40 | $355.00 | $359.30 | 15,743 |
| 12/26/2025 | $389.85 | $389.85 | $371.50 | $373.30 | 22,600 |
| 12/24/2025 | $362.00 | $385.10 | $361.25 | $379.75 | 60,664 |
| 12/23/2025 | $350.80 | $365.95 | $349.50 | $362.00 | 21,904 |
| 12/22/2025 | $349.90 | $362.75 | $347.05 | $350.40 | 29,481 |
| 12/19/2025 | $332.40 | $352.60 | $332.40 | $350.45 | 17,749 |
| 12/18/2025 | $335.40 | $336.70 | $330.35 | $332.35 | 11,713 |
| 12/17/2025 | $333.20 | $338.00 | $333.20 | $335.55 | 16,527 |
| 12/16/2025 | $336.05 | $339.50 | $334.50 | $337.55 | 8,106 |
| 12/15/2025 | $333.70 | $342.05 | $332.85 | $339.30 | 129,711 |
| 12/12/2025 | $330.95 | $335.45 | $329.75 | $333.65 | 14,193 |
| 12/11/2025 | $337.35 | $337.35 | $322.05 | $332.00 | 19,699 |
| 12/10/2025 | $332.05 | $348.95 | $330.05 | $332.35 | 19,274 |
| 12/9/2025 | $337.90 | $341.25 | $331.75 | $333.65 | 8,328 |
| 12/8/2025 | $341.05 | $342.70 | $335.55 | $337.90 | 6,123 |
| 12/5/2025 | $344.15 | $348.75 | $342.00 | $343.85 | 11,350 |
| 12/4/2025 | $347.00 | $349.05 | $343.05 | $346.75 | 4,043 |
| 12/3/2025 | $351.00 | $351.00 | $345.00 | $347.15 | 22,100 |
| 12/2/2025 | $351.65 | $354.85 | $349.25 | $350.95 | 11,114 |
| 12/1/2025 | $350.70 | $353.40 | $348.85 | $351.65 | 3,901 |
| 11/28/2025 | $347.00 | $351.50 | $346.50 | $349.80 | 2,703 |
| 11/27/2025 | $355.95 | $355.95 | $349.15 | $349.95 | 11,266 |
| 11/26/2025 | $342.05 | $354.00 | $342.05 | $353.20 | 9,998 |
| 11/25/2025 | $342.05 | $348.45 | $342.05 | $346.65 | 5,375 |
| 11/24/2025 | $345.70 | $346.55 | $339.05 | $344.85 | 13,879 |
| 11/21/2025 | $348.60 | $352.00 | $345.70 | $348.45 | 13,247 |
| 11/19/2025 | $350.35 | $352.10 | $347.05 | $350.50 | 12,515 |
| 11/18/2025 | $350.45 | $354.95 | $349.10 | $351.30 | 5,372 |
| 11/17/2025 | $359.70 | $361.60 | $350.40 | $352.80 | 13,883 |
| 11/14/2025 | $348.50 | $361.50 | $347.50 | $360.00 | 13,353 |
| 11/13/2025 | $346.50 | $352.00 | $344.60 | $348.60 | 23,927 |
| 11/12/2025 | $346.80 | $352.10 | $340.30 | $350.05 | 21,338 |
| 11/11/2025 | $353.00 | $353.00 | $343.45 | $345.10 | 22,150 |
| 11/10/2025 | $345.85 | $353.40 | $344.00 | $349.75 | 26,019 |
| 11/7/2025 | $344.10 | $356.45 | $341.20 | $350.40 | 90,810 |
| 11/6/2025 | $349.50 | $351.05 | $336.20 | $347.40 | 46,346 |
| 11/4/2025 | $331.65 | $353.00 | $331.65 | $349.50 | 50,624 |
| 11/3/2025 | $342.55 | $343.65 | $330.00 | $334.75 | 60,135 |
| 10/31/2025 | $346.30 | $360.90 | $336.00 | $346.70 | 81,538 |
| 10/30/2025 | $372.95 | $375.50 | $353.35 | $359.00 | 70,397 |
| 10/29/2025 | $357.05 | $373.50 | $357.05 | $368.05 | 94,243 |
| 10/28/2025 | $351.00 | $368.00 | $348.05 | $354.25 | 34,368 |
| 10/27/2025 | $343.05 | $354.95 | $343.00 | $349.40 | 22,178 |
| 10/24/2025 | $353.80 | $355.60 | $339.80 | $341.80 | 26,686 |
| 10/23/2025 | $364.95 | $371.35 | $351.20 | $354.35 | 45,757 |
| 10/21/2025 | $364.75 | $364.75 | $358.00 | $362.05 | 16,403 |
| 10/20/2025 | $347.05 | $365.25 | $347.00 | $358.25 | 33,966 |
| 10/17/2025 | $353.65 | $354.00 | $342.20 | $345.55 | 19,593 |
| 10/16/2025 | $339.65 | $360.65 | $338.05 | $351.95 | 87,727 |