SGML(SGML)
SGML
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $9.65 | $9.75 | $9.32 | $9.35 | 1.53M |
| 10/8/2026 | $9.67 | $9.73 | $9.36 | $9.56 | 1.54M |
| 10/7/2026 | $10.32 | $10.36 | $9.68 | $9.86 | 2.92M |
| 10/6/2026 | $9.53 | $9.76 | $9.45 | $9.71 | 2.07M |
| 10/5/2026 | $9.41 | $9.59 | $8.90 | $9.56 | 2.89M |
| 10/2/2026 | $8.51 | $9.11 | $8.42 | $9.09 | 3.96M |
| 10/1/2026 | $9.02 | $9.02 | $7.79 | $8.34 | 6.06M |
| 9/30/2026 | $9.80 | $10.03 | $9.01 | $9.40 | 3.22M |
| 9/29/2026 | $9.62 | $9.76 | $9.42 | $9.71 | 1.15M |
| 9/28/2026 | $9.29 | $9.63 | $9.13 | $9.50 | 1.47M |
| 9/25/2026 | $9.98 | $9.98 | $9.47 | $9.58 | 2.88M |
| 9/24/2026 | $9.89 | $10.00 | $9.63 | $9.98 | 1.47M |
| 9/23/2026 | $10.26 | $10.33 | $10.07 | $10.14 | 1.42M |
| 9/22/2026 | $10.45 | $10.64 | $10.15 | $10.58 | 1.92M |
| 9/21/2026 | $10.14 | $10.43 | $9.88 | $10.27 | 2.11M |
| 9/18/2026 | $9.16 | $10.00 | $9.08 | $9.97 | 3.36M |
| 9/17/2026 | $9.29 | $9.42 | $8.86 | $8.88 | 3.16M |
| 9/16/2026 | $9.16 | $9.34 | $8.80 | $9.00 | 3.90M |
| 9/15/2026 | $9.20 | $9.37 | $8.89 | $9.09 | 2.30M |
| 9/14/2026 | $9.20 | $9.31 | $8.91 | $8.91 | 1.92M |
| 9/11/2026 | $9.96 | $10.07 | $9.49 | $9.50 | 1.57M |
| 9/10/2026 | $10.17 | $10.21 | $9.89 | $10.07 | 1.97M |
| 9/9/2026 | $10.41 | $11.25 | $10.36 | $10.57 | 1.87M |
| 9/8/2026 | $10.78 | $11.10 | $10.20 | $10.43 | 5.27M |
| 9/4/2026 | $12.12 | $12.70 | $12.11 | $12.39 | 1.75M |
| 9/3/2026 | $12.80 | $12.97 | $12.51 | $12.77 | 1.40M |
| 9/2/2026 | $12.20 | $12.96 | $12.20 | $12.85 | 1.37M |
| 9/1/2026 | $12.42 | $12.57 | $11.92 | $12.26 | 973,897 |
| 8/31/2026 | $12.48 | $12.98 | $12.42 | $12.64 | 1.32M |
| 8/28/2026 | $12.86 | $13.17 | $12.18 | $12.26 | 1.33M |
| 8/27/2026 | $12.30 | $12.63 | $12.16 | $12.61 | 1.04M |
| 8/26/2026 | $12.36 | $12.47 | $11.97 | $12.20 | 740,283 |
| 8/25/2026 | $12.15 | $12.39 | $11.69 | $12.33 | 1.55M |
| 8/24/2026 | $12.21 | $12.78 | $11.86 | $12.21 | 2.69M |
| 8/21/2026 | $11.19 | $11.99 | $11.16 | $11.97 | 1.85M |
| 8/20/2026 | $10.96 | $10.99 | $10.54 | $10.73 | 958,304 |
| 8/19/2026 | $11.31 | $11.36 | $10.64 | $10.94 | 1.60M |
| 8/18/2026 | $11.12 | $11.24 | $10.82 | $11.03 | 1.72M |
| 8/17/2026 | $11.77 | $11.78 | $11.27 | $11.43 | 1.53M |
| 8/14/2026 | $10.99 | $12.09 | $10.40 | $11.99 | 4.26M |
| 8/13/2026 | $11.79 | $12.07 | $11.23 | $11.33 | 2.15M |
| 8/12/2026 | $12.10 | $12.11 | $11.63 | $11.82 | 1.64M |
| 8/11/2026 | $11.70 | $12.02 | $11.68 | $11.84 | 1.59M |
| 8/10/2026 | $11.55 | $11.94 | $11.48 | $11.76 | 2.11M |
| 8/7/2026 | $11.15 | $11.50 | $11.02 | $11.38 | 1.64M |
| 8/6/2026 | $10.54 | $11.02 | $10.48 | $10.78 | 1.17M |
| 8/5/2026 | $11.53 | $11.53 | $10.41 | $10.55 | 1.69M |
| 8/4/2026 | $11.14 | $11.25 | $10.81 | $11.10 | 1.91M |
| 8/3/2026 | $9.70 | $10.49 | $9.70 | $10.46 | 1.25M |
| 7/31/2026 | $9.97 | $10.18 | $9.68 | $9.87 | 1.55M |
| 7/30/2026 | $9.57 | $10.00 | $9.56 | $9.98 | 1.33M |
| 7/29/2026 | $9.47 | $9.74 | $9.10 | $9.37 | 1.97M |
| 7/28/2026 | $9.77 | $9.77 | $9.15 | $9.49 | 2.14M |
| 7/27/2026 | $9.87 | $10.05 | $9.63 | $9.95 | 1.53M |
| 7/24/2026 | $9.79 | $9.88 | $9.55 | $9.63 | 1.52M |
| 7/23/2026 | $10.50 | $10.62 | $10.01 | $10.02 | 1.45M |
| 7/22/2026 | $10.65 | $10.99 | $10.13 | $10.16 | 2.39M |
| 7/21/2026 | $10.32 | $10.76 | $10.14 | $10.48 | 1.48M |
| 7/20/2026 | $10.18 | $10.42 | $10.13 | $10.19 | 1.22M |
| 7/17/2026 | $10.02 | $10.64 | $9.86 | $10.26 | 1.17M |
| 7/16/2026 | $11.09 | $11.13 | $10.22 | $10.29 | 1.72M |
| 7/15/2026 | $11.93 | $11.94 | $10.95 | $11.29 | 1.51M |
| 7/14/2026 | $11.83 | $12.14 | $11.77 | $11.99 | 1.27M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
