SGMT(SGMT)
SGMT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $6.60 | $6.89 | $6.50 | $6.88 | 104,691 |
| 5/20/2026 | $6.55 | $6.75 | $6.50 | $6.65 | 732,000 |
| 5/19/2026 | $6.46 | $6.66 | $6.43 | $6.54 | 939,601 |
| 5/18/2026 | $6.89 | $7.03 | $6.47 | $6.66 | 1.13M |
| 5/15/2026 | $7.26 | $7.34 | $6.89 | $6.90 | 744,645 |
| 5/14/2026 | $7.61 | $7.70 | $7.17 | $7.37 | 684,225 |
| 5/13/2026 | $7.63 | $7.73 | $7.33 | $7.60 | 775,855 |
| 5/12/2026 | $7.59 | $7.68 | $7.37 | $7.65 | 793,454 |
| 5/11/2026 | $7.70 | $7.91 | $7.58 | $7.69 | 896,933 |
| 5/8/2026 | $7.65 | $7.78 | $7.47 | $7.71 | 964,200 |
| 5/7/2026 | $8.33 | $8.33 | $7.61 | $7.64 | 1.04M |
| 5/6/2026 | $7.81 | $8.38 | $7.54 | $8.38 | 1.58M |
| 5/5/2026 | $7.93 | $8.00 | $7.47 | $7.72 | 1.29M |
| 5/4/2026 | $7.77 | $7.99 | $7.47 | $7.90 | 953,500 |
| 5/1/2026 | $8.11 | $8.57 | $7.36 | $7.61 | 1.34M |
| 4/30/2026 | $8.60 | $8.85 | $8.00 | $8.03 | 1.16M |
| 4/29/2026 | $8.75 | $8.78 | $7.95 | $8.60 | 1.59M |
| 4/28/2026 | $8.39 | $9.16 | $8.23 | $8.75 | 5.26M |
| 4/27/2026 | $7.21 | $9.37 | $7.13 | $8.12 | 49.41M |
| 4/24/2026 | $5.85 | $5.96 | $5.68 | $5.86 | 252,135 |
| 4/23/2026 | $6.30 | $6.32 | $5.82 | $5.87 | 203,120 |
| 4/22/2026 | $6.05 | $6.30 | $5.94 | $6.28 | 271,203 |
| 4/21/2026 | $6.51 | $6.51 | $5.90 | $5.91 | 446,711 |
| 4/20/2026 | $6.45 | $6.64 | $6.17 | $6.44 | 427,400 |
| 4/17/2026 | $6.27 | $6.55 | $6.27 | $6.47 | 624,800 |
| 4/16/2026 | $6.05 | $6.27 | $5.89 | $6.19 | 288,624 |
| 4/15/2026 | $5.61 | $6.10 | $5.55 | $6.07 | 521,400 |
| 4/14/2026 | $5.50 | $5.77 | $5.49 | $5.54 | 449,048 |
| 4/13/2026 | $5.30 | $5.58 | $5.27 | $5.42 | 331,000 |
| 4/10/2026 | $5.63 | $5.63 | $5.19 | $5.30 | 392,900 |
| 4/9/2026 | $5.51 | $5.71 | $5.47 | $5.64 | 289,500 |
| 4/8/2026 | $5.25 | $5.63 | $5.22 | $5.59 | 516,742 |
| 4/7/2026 | $5.07 | $5.10 | $4.91 | $5.08 | 333,400 |
| 4/6/2026 | $5.31 | $5.38 | $5.10 | $5.14 | 183,324 |
| 4/2/2026 | $5.12 | $5.33 | $5.10 | $5.32 | 160,019 |
| 4/1/2026 | $5.25 | $5.40 | $5.19 | $5.24 | 313,110 |
| 3/31/2026 | $4.60 | $5.25 | $4.60 | $5.23 | 383,637 |
| 3/30/2026 | $4.90 | $4.94 | $4.50 | $4.55 | 599,200 |
| 3/27/2026 | $5.07 | $5.24 | $4.85 | $4.89 | 575,503 |
| 3/26/2026 | $4.58 | $5.15 | $4.58 | $5.11 | 621,921 |
| 3/25/2026 | $4.70 | $4.88 | $4.54 | $4.62 | 582,317 |
| 3/24/2026 | $4.83 | $4.83 | $4.61 | $4.63 | 371,667 |
| 3/23/2026 | $4.91 | $4.94 | $4.73 | $4.88 | 302,200 |
| 3/20/2026 | $4.84 | $5.03 | $4.79 | $4.82 | 370,300 |
| 3/19/2026 | $4.78 | $4.89 | $4.64 | $4.83 | 310,200 |
| 3/18/2026 | $5.17 | $5.17 | $4.86 | $4.86 | 418,322 |
| 3/17/2026 | $5.13 | $5.22 | $5.10 | $5.19 | 161,761 |
| 3/16/2026 | $5.26 | $5.26 | $5.06 | $5.14 | 295,058 |
| 3/13/2026 | $5.41 | $5.44 | $5.11 | $5.21 | 372,500 |
| 3/12/2026 | $5.62 | $5.66 | $5.29 | $5.34 | 266,122 |
| 3/11/2026 | $5.77 | $6.00 | $5.62 | $5.74 | 360,146 |
| 3/10/2026 | $5.40 | $5.66 | $5.38 | $5.53 | 239,600 |
| 3/9/2026 | $5.21 | $5.41 | $5.09 | $5.38 | 348,330 |
| 3/6/2026 | $5.37 | $5.53 | $5.30 | $5.41 | 239,440 |
| 3/5/2026 | $5.67 | $5.73 | $5.38 | $5.45 | 380,021 |
| 3/4/2026 | $5.65 | $5.86 | $5.54 | $5.76 | 220,960 |
| 3/3/2026 | $5.57 | $5.68 | $5.34 | $5.62 | 356,001 |
| 3/2/2026 | $5.50 | $5.75 | $5.50 | $5.72 | 263,700 |
| 2/27/2026 | $5.76 | $5.79 | $5.59 | $5.71 | 315,662 |
| 2/26/2026 | $6.14 | $6.17 | $5.71 | $5.87 | 316,300 |
| 2/25/2026 | $6.00 | $6.25 | $5.90 | $6.13 | 407,400 |
| 2/24/2026 | $5.30 | $6.12 | $5.30 | $5.92 | 866,068 |
| 2/23/2026 | $5.32 | $5.39 | $5.12 | $5.28 | 408,600 |
| 2/20/2026 | $5.37 | $5.45 | $5.22 | $5.32 | 397,028 |