SGRT(SGRT)
SGRT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $34.87 | $35.40 | $34.82 | $35.40 | 101,200 |
| 10/12/2026 | $35.78 | $35.78 | $35.14 | $35.32 | 18,117 |
| 10/9/2026 | $35.65 | $35.89 | $35.42 | $35.78 | 16,107 |
| 10/8/2026 | $35.46 | $35.76 | $35.26 | $35.41 | 24,600 |
| 10/7/2026 | $35.40 | $35.74 | $35.29 | $35.74 | 35,562 |
| 10/6/2026 | $35.92 | $36.00 | $35.78 | $35.78 | 22,800 |
| 10/5/2026 | $35.33 | $35.58 | $35.11 | $35.52 | 17,386 |
| 10/2/2026 | $34.99 | $35.47 | $34.97 | $35.42 | 28,631 |
| 10/1/2026 | $34.37 | $34.74 | $34.21 | $34.68 | 41,700 |
| 9/30/2026 | $34.24 | $34.41 | $34.22 | $34.22 | 10,533 |
| 9/29/2026 | $34.50 | $34.50 | $33.85 | $34.00 | 11,400 |
| 9/28/2026 | $34.00 | $34.16 | $33.78 | $33.99 | 28,842 |
| 9/25/2026 | $34.44 | $34.48 | $34.17 | $34.38 | 18,800 |
| 9/24/2026 | $33.72 | $33.92 | $33.71 | $33.82 | 71,524 |
| 9/23/2026 | $34.13 | $34.16 | $33.82 | $34.01 | 23,400 |
| 9/22/2026 | $33.80 | $34.10 | $33.80 | $34.01 | 11,900 |
| 9/21/2026 | $33.69 | $33.99 | $33.52 | $33.85 | 45,231 |
| 9/18/2026 | $33.38 | $33.51 | $33.21 | $33.48 | 15,333 |
| 9/17/2026 | $33.09 | $33.46 | $32.87 | $33.30 | 20,008 |
| 9/16/2026 | $32.71 | $32.95 | $32.38 | $32.57 | 15,240 |
| 9/15/2026 | $32.47 | $32.70 | $32.46 | $32.48 | 16,011 |
| 9/14/2026 | $32.52 | $32.74 | $32.28 | $32.45 | 20,300 |
| 9/11/2026 | $33.04 | $33.42 | $33.04 | $33.21 | 19,518 |
| 9/10/2026 | $32.90 | $33.26 | $32.80 | $32.80 | 25,218 |
| 9/9/2026 | $33.28 | $33.65 | $33.28 | $33.46 | 18,217 |
| 9/8/2026 | $32.86 | $33.17 | $32.74 | $33.03 | 22,700 |
| 9/4/2026 | $31.94 | $32.64 | $31.94 | $32.59 | 7,900 |
| 9/3/2026 | $31.84 | $32.11 | $31.42 | $31.97 | 22,248 |
| 9/2/2026 | $31.20 | $31.74 | $31.14 | $31.66 | 10,646 |
| 9/1/2026 | $31.15 | $31.33 | $30.89 | $31.07 | 22,600 |
| 8/31/2026 | $31.52 | $31.63 | $31.28 | $31.46 | 27,406 |
| 8/28/2026 | $31.78 | $32.00 | $31.42 | $31.42 | 13,626 |
| 8/27/2026 | $32.01 | $32.01 | $31.61 | $31.88 | 27,449 |
| 8/26/2026 | $31.41 | $31.90 | $31.41 | $31.80 | 29,600 |
| 8/25/2026 | $31.58 | $31.66 | $31.33 | $31.47 | 43,836 |
| 8/24/2026 | $31.65 | $31.65 | $30.90 | $31.13 | 18,114 |
| 8/21/2026 | $32.04 | $32.04 | $31.69 | $31.95 | 21,711 |
| 8/20/2026 | $31.72 | $32.12 | $31.66 | $31.79 | 45,884 |
| 8/19/2026 | $33.07 | $33.07 | $31.76 | $31.92 | 45,704 |
| 8/18/2026 | $33.16 | $33.64 | $32.53 | $32.91 | 42,896 |
| 8/17/2026 | $33.76 | $34.02 | $33.65 | $33.95 | 36,557 |
| 8/14/2026 | $33.16 | $33.38 | $32.93 | $33.38 | 18,400 |
| 8/13/2026 | $32.60 | $33.36 | $32.60 | $32.99 | 30,346 |
| 8/12/2026 | $32.19 | $32.51 | $32.19 | $32.42 | 35,949 |
| 8/11/2026 | $31.50 | $31.62 | $31.41 | $31.49 | 35,317 |
| 8/10/2026 | $31.40 | $31.98 | $31.40 | $31.54 | 9,108 |
| 8/7/2026 | $32.01 | $32.01 | $30.83 | $31.36 | 52,313 |
| 8/6/2026 | $31.57 | $32.27 | $31.15 | $31.71 | 41,600 |
| 8/5/2026 | $33.39 | $33.72 | $32.70 | $32.70 | 195,921 |
| 8/4/2026 | $32.76 | $33.48 | $32.44 | $33.25 | 60,700 |
| 8/3/2026 | $30.72 | $32.11 | $30.35 | $31.90 | 36,000 |
| 7/31/2026 | $32.47 | $32.62 | $31.20 | $31.28 | 16,700 |
| 7/30/2026 | $30.31 | $31.40 | $30.31 | $31.34 | 26,035 |
| 7/29/2026 | $30.43 | $30.43 | $28.78 | $28.83 | 83,138 |
| 7/28/2026 | $31.13 | $31.13 | $29.42 | $30.54 | 42,500 |
| 7/27/2026 | $33.27 | $33.27 | $31.17 | $32.15 | 26,902 |
| 7/24/2026 | $33.94 | $33.94 | $32.82 | $32.92 | 24,035 |
| 7/23/2026 | $33.82 | $34.73 | $33.82 | $34.11 | 24,938 |
| 7/22/2026 | $33.36 | $34.46 | $33.36 | $34.14 | 18,200 |
| 7/21/2026 | $33.27 | $34.13 | $33.19 | $33.98 | 31,003 |
| 7/20/2026 | $32.29 | $32.75 | $31.91 | $31.91 | 24,250 |
| 7/17/2026 | $30.70 | $32.22 | $30.12 | $31.65 | 24,017 |
| 7/16/2026 | $32.32 | $32.48 | $31.44 | $31.72 | 53,513 |
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
