SGP.AXSGP.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.44 | $5.51 | $5.43 | $5.48 | 11.91M |
| 1/15/2026 | $5.55 | $5.57 | $5.35 | $5.44 | 8.32M |
| 1/14/2026 | $5.55 | $5.60 | $5.53 | $5.56 | 8.42M |
| 1/13/2026 | $5.49 | $5.54 | $5.47 | $5.51 | 5.50M |
| 1/12/2026 | $5.56 | $5.57 | $5.48 | $5.52 | 4.59M |
| 1/9/2026 | $5.60 | $5.62 | $5.53 | $5.53 | 5.20M |
| 1/8/2026 | $5.54 | $5.58 | $5.51 | $5.57 | 8.84M |
| 1/7/2026 | $5.57 | $5.58 | $5.49 | $5.53 | 13.06M |
| 1/6/2026 | $5.71 | $5.73 | $5.57 | $5.59 | 5.27M |
| 1/5/2026 | $5.71 | $5.75 | $5.71 | $5.71 | 5.35M |
| 1/2/2026 | $5.74 | $5.77 | $5.70 | $5.75 | 2.50M |
| 12/31/2025 | $5.69 | $5.78 | $5.69 | $5.73 | 4.00M |
| 12/30/2025 | $5.75 | $5.80 | $5.72 | $5.80 | 4.00M |
| 12/29/2025 | $5.88 | $5.88 | $5.77 | $5.82 | 4.08M |
| 12/28/2025 | $5.88 | $5.88 | $5.77 | $5.82 | 4.08M |
| 12/24/2025 | $5.89 | $5.92 | $5.85 | $5.85 | 3.14M |
| 12/23/2025 | $5.92 | $5.94 | $5.89 | $5.92 | 3.78M |
| 12/22/2025 | $5.90 | $5.93 | $5.85 | $5.93 | 2.80M |
| 12/19/2025 | $5.87 | $5.95 | $5.86 | $5.88 | 18.61M |
| 12/18/2025 | $5.87 | $5.92 | $5.82 | $5.87 | 6.92M |
| 12/17/2025 | $5.88 | $5.91 | $5.85 | $5.88 | 6.81M |
| 12/16/2025 | $5.85 | $5.89 | $5.82 | $5.87 | 7.34M |
| 12/15/2025 | $5.81 | $5.85 | $5.80 | $5.83 | 4.06M |
| 12/12/2025 | $5.85 | $5.88 | $5.80 | $5.84 | 3.61M |
| 12/11/2025 | $5.80 | $5.86 | $5.77 | $5.82 | 5.97M |
| 12/10/2025 | $5.91 | $5.99 | $5.82 | $5.82 | 6.99M |
| 12/9/2025 | $5.79 | $5.88 | $5.78 | $5.82 | 4.98M |
| 12/8/2025 | $5.77 | $5.83 | $5.77 | $5.80 | 5.80M |
| 12/5/2025 | $5.78 | $5.84 | $5.76 | $5.81 | 5.82M |
| 12/4/2025 | $5.89 | $5.91 | $5.75 | $5.82 | 6.33M |
| 12/3/2025 | $5.90 | $5.99 | $5.90 | $5.93 | 6.57M |
| 12/2/2025 | $5.83 | $5.88 | $5.76 | $5.85 | 10.45M |
| 12/1/2025 | $6.00 | $6.05 | $5.88 | $5.88 | 9.81M |
| 11/28/2025 | $6.07 | $6.09 | $5.98 | $6.02 | 7.66M |
| 11/27/2025 | $6.10 | $6.12 | $6.07 | $6.09 | 5.56M |
| 11/26/2025 | $6.23 | $6.32 | $6.07 | $6.14 | 4.93M |
| 11/25/2025 | $6.23 | $6.28 | $6.19 | $6.21 | 5.37M |
| 11/24/2025 | $6.19 | $6.28 | $6.15 | $6.25 | 14.48M |
| 11/21/2025 | $6.05 | $6.13 | $6.03 | $6.11 | 5.92M |
| 11/20/2025 | $6.16 | $6.24 | $6.16 | $6.20 | 7.01M |
| 11/19/2025 | $6.24 | $6.27 | $6.13 | $6.18 | 4.66M |
| 11/18/2025 | $6.24 | $6.30 | $6.14 | $6.21 | 5.36M |
| 11/17/2025 | $6.08 | $6.19 | $6.08 | $6.17 | 3.04M |
| 11/14/2025 | $6.09 | $6.11 | $6.01 | $6.11 | 5.59M |
| 11/13/2025 | $6.38 | $6.38 | $6.07 | $6.13 | 6.50M |
| 11/12/2025 | $6.41 | $6.41 | $6.34 | $6.38 | 6.50M |
| 11/11/2025 | $6.33 | $6.37 | $6.30 | $6.37 | 4.08M |
| 11/10/2025 | $6.22 | $6.31 | $6.22 | $6.29 | 3.84M |
| 11/9/2025 | $6.24 | $6.31 | $6.23 | $6.29 | 3.84M |
| 11/7/2025 | $6.21 | $6.26 | $6.19 | $6.25 | 3.04M |
| 11/6/2025 | $6.18 | $6.24 | $6.14 | $6.17 | 6.36M |
| 11/5/2025 | $6.22 | $6.25 | $6.16 | $6.16 | 8.34M |
| 11/4/2025 | $6.27 | $6.29 | $6.18 | $6.19 | 3.86M |
| 11/3/2025 | $6.25 | $6.28 | $6.16 | $6.26 | 5.47M |
| 10/31/2025 | $6.28 | $6.39 | $6.25 | $6.31 | 7.18M |
| 10/30/2025 | $6.36 | $6.38 | $6.17 | $6.25 | 8.01M |
| 10/29/2025 | $6.70 | $6.73 | $6.47 | $6.47 | 5.58M |
| 10/28/2025 | $6.66 | $6.73 | $6.63 | $6.73 | 5.11M |
| 10/27/2025 | $6.69 | $6.69 | $6.61 | $6.61 | 3.01M |
| 10/24/2025 | $6.70 | $6.73 | $6.62 | $6.64 | 4.40M |
| 10/23/2025 | $6.68 | $6.75 | $6.65 | $6.73 | 3.66M |
| 10/22/2025 | $6.65 | $6.67 | $6.60 | $6.64 | 6.41M |
| 10/21/2025 | $6.64 | $6.67 | $6.61 | $6.64 | 5.80M |
| 10/20/2025 | $6.55 | $6.63 | $6.55 | $6.63 | 6.52M |