SGO.PASGO.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $84.64 | $85.14 | $82.78 | $84.98 | 1.02M |
| 1/14/2026 | $83.96 | $85.44 | $83.96 | $84.46 | 1.11M |
| 1/13/2026 | $86.00 | $86.08 | $82.64 | $83.66 | 1.29M |
| 1/12/2026 | $85.18 | $86.98 | $85.08 | $86.82 | 1.04M |
| 1/9/2026 | $83.12 | $85.30 | $83.10 | $84.60 | 1.04M |
| 1/8/2026 | $81.52 | $82.96 | $80.50 | $82.60 | 1.61M |
| 1/7/2026 | $84.20 | $86.48 | $83.28 | $84.08 | 1.01M |
| 1/6/2026 | $85.22 | $85.90 | $82.56 | $83.30 | 1.76M |
| 1/5/2026 | $87.68 | $88.54 | $85.22 | $85.24 | 1.00M |
| 1/2/2026 | $86.78 | $87.20 | $85.66 | $87.02 | 627,530 |
| 12/31/2025 | $86.64 | $87.08 | $86.22 | $86.96 | 284,222 |
| 12/30/2025 | $86.38 | $87.16 | $86.10 | $86.86 | 435,113 |
| 12/29/2025 | $86.42 | $87.26 | $85.96 | $86.40 | 635,187 |
| 12/24/2025 | $85.90 | $86.54 | $85.82 | $85.98 | 132,255 |
| 12/23/2025 | $85.80 | $86.26 | $85.58 | $86.16 | 517,737 |
| 12/22/2025 | $86.42 | $86.94 | $85.38 | $85.96 | 634,281 |
| 12/19/2025 | $88.16 | $88.20 | $86.08 | $86.08 | 2.46M |
| 12/18/2025 | $86.92 | $88.12 | $86.64 | $87.88 | 906,167 |
| 12/17/2025 | $89.00 | $89.00 | $86.56 | $86.72 | 972,017 |
| 12/16/2025 | $87.22 | $89.44 | $87.10 | $89.16 | 1.52M |
| 12/15/2025 | $86.86 | $88.68 | $86.74 | $87.66 | 1.02M |
| 12/12/2025 | $87.32 | $87.68 | $86.30 | $86.30 | 818,960 |
| 12/11/2025 | $83.88 | $87.24 | $83.82 | $87.14 | 951,803 |
| 12/10/2025 | $84.00 | $84.78 | $83.34 | $83.50 | 672,197 |
| 12/9/2025 | $84.78 | $85.32 | $83.86 | $84.30 | 778,960 |
| 12/8/2025 | $86.38 | $86.50 | $84.78 | $84.78 | 731,770 |
| 12/5/2025 | $84.94 | $87.06 | $84.42 | $86.74 | 1.17M |
| 12/4/2025 | $84.30 | $84.52 | $83.66 | $84.34 | 905,374 |
| 12/3/2025 | $84.64 | $85.22 | $83.60 | $83.80 | 1.10M |
| 12/2/2025 | $85.56 | $86.06 | $84.16 | $84.68 | 1.58M |
| 12/1/2025 | $85.22 | $85.78 | $84.58 | $85.40 | 925,498 |
| 11/28/2025 | $86.00 | $86.36 | $85.56 | $85.94 | 695,581 |
| 11/27/2025 | $86.36 | $86.40 | $85.10 | $85.82 | 718,658 |
| 11/26/2025 | $85.58 | $86.10 | $84.42 | $86.10 | 1.46M |
| 11/25/2025 | $82.10 | $85.46 | $81.36 | $85.00 | 1.74M |
| 11/24/2025 | $82.84 | $83.48 | $81.34 | $81.58 | 1.50M |
| 11/21/2025 | $79.04 | $81.30 | $78.84 | $81.30 | 1.20M |
| 11/20/2025 | $82.16 | $82.50 | $80.34 | $80.34 | 1.05M |
| 11/19/2025 | $79.52 | $82.04 | $78.98 | $81.24 | 882,373 |
| 11/18/2025 | $79.94 | $81.14 | $79.38 | $79.92 | 997,462 |
| 11/17/2025 | $82.54 | $82.70 | $81.62 | $82.00 | 658,179 |
| 11/14/2025 | $83.20 | $83.38 | $81.86 | $82.60 | 864,309 |
| 11/13/2025 | $83.90 | $84.82 | $83.76 | $83.98 | 1.10M |
| 11/12/2025 | $82.68 | $84.14 | $82.32 | $83.18 | 929,272 |
| 11/11/2025 | $81.80 | $83.20 | $81.34 | $82.74 | 980,772 |
| 11/10/2025 | $81.52 | $81.74 | $80.24 | $80.86 | 874,011 |
| 11/7/2025 | $80.90 | $81.14 | $79.02 | $79.78 | 1.07M |
| 11/6/2025 | $82.12 | $82.60 | $80.82 | $80.82 | 1.25M |
| 11/5/2025 | $82.16 | $83.60 | $81.88 | $82.66 | 1.01M |
| 11/4/2025 | $81.74 | $81.94 | $81.06 | $81.68 | 1.06M |
| 11/3/2025 | $83.90 | $84.36 | $82.88 | $83.24 | 1.29M |
| 10/31/2025 | $85.30 | $85.60 | $83.52 | $84.06 | 2.16M |
| 10/30/2025 | $87.90 | $87.92 | $86.46 | $87.20 | 1.21M |
| 10/29/2025 | $88.92 | $89.20 | $88.04 | $88.04 | 975,481 |
| 10/28/2025 | $89.98 | $89.98 | $88.46 | $88.96 | 1.17M |
| 10/27/2025 | $90.88 | $91.16 | $90.00 | $90.16 | 755,522 |
| 10/24/2025 | $90.06 | $90.48 | $88.90 | $90.38 | 887,305 |
| 10/23/2025 | $89.06 | $89.56 | $88.42 | $89.34 | 1.01M |
| 10/22/2025 | $90.96 | $90.96 | $89.04 | $89.66 | 1.54M |
| 10/21/2025 | $90.76 | $90.94 | $89.96 | $90.60 | 954,252 |
| 10/20/2025 | $90.22 | $90.94 | $89.68 | $90.44 | 748,903 |
| 10/17/2025 | $88.92 | $90.20 | $88.44 | $89.50 | 1.04M |