SGRX(SGRX)
SGRX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $0.69 | $0.72 | $0.66 | $0.72 | 332,343 |
| 10/9/2026 | $0.73 | $0.76 | $0.70 | $0.74 | 231,494 |
| 10/8/2026 | $0.71 | $0.82 | $0.71 | $0.73 | 501,026 |
| 10/7/2026 | $0.67 | $0.76 | $0.67 | $0.76 | 465,148 |
| 10/6/2026 | $1.08 | $1.08 | $0.56 | $0.76 | 3.93M |
| 10/5/2026 | $1.05 | $1.17 | $1.04 | $1.12 | 1.73M |
| 10/2/2026 | $1.78 | $1.94 | $1.23 | $1.26 | 17.44M |
| 10/1/2026 | $1.56 | $1.62 | $1.39 | $1.39 | 336,374 |
| 9/30/2026 | $1.50 | $1.85 | $1.49 | $1.59 | 820,452 |
| 9/29/2026 | $1.52 | $1.60 | $1.50 | $1.51 | 58,598 |
| 9/28/2026 | $1.48 | $1.60 | $1.43 | $1.56 | 122,222 |
| 9/25/2026 | $1.59 | $1.60 | $1.40 | $1.44 | 97,095 |
| 9/24/2026 | $1.57 | $1.65 | $1.52 | $1.56 | 89,384 |
| 9/23/2026 | $1.65 | $1.72 | $1.57 | $1.59 | 74,426 |
| 9/22/2026 | $1.78 | $1.83 | $1.66 | $1.69 | 118,316 |
| 9/21/2026 | $1.81 | $1.86 | $1.76 | $1.79 | 106,512 |
| 9/18/2026 | $1.69 | $1.80 | $1.64 | $1.75 | 211,812 |
| 9/17/2026 | $1.73 | $1.85 | $1.52 | $1.62 | 154,671 |
| 9/16/2026 | $1.75 | $1.92 | $1.65 | $1.71 | 170,863 |
| 9/15/2026 | $1.69 | $1.84 | $1.56 | $1.78 | 154,301 |
| 9/14/2026 | $1.60 | $1.73 | $1.60 | $1.68 | 142,024 |
| 9/11/2026 | $1.41 | $1.89 | $1.41 | $1.68 | 625,131 |
| 9/10/2026 | $1.58 | $1.64 | $1.40 | $1.43 | 168,069 |
| 9/9/2026 | $1.59 | $1.70 | $1.56 | $1.66 | 380,465 |
| 9/8/2026 | $1.74 | $1.79 | $1.61 | $1.64 | 571,900 |
| 9/4/2026 | $3.36 | $3.44 | $1.78 | $2.10 | 14.56M |
| 9/3/2026 | $2.23 | $2.44 | $2.08 | $2.21 | 1.93M |
| 9/2/2026 | $2.60 | $2.61 | $2.27 | $2.32 | 51,004 |
| 9/1/2026 | $2.70 | $2.78 | $2.43 | $2.58 | 98,579 |
| 8/31/2026 | $3.06 | $3.09 | $2.77 | $2.77 | 72,896 |
| 8/28/2026 | $3.50 | $3.59 | $2.98 | $3.10 | 217,556 |
| 8/27/2026 | $3.44 | $3.75 | $3.37 | $3.55 | 421,588 |
| 8/26/2026 | $3.53 | $3.60 | $3.26 | $3.42 | 127,553 |
| 8/25/2026 | $3.31 | $3.70 | $3.12 | $3.62 | 334,910 |
| 8/24/2026 | $3.69 | $3.88 | $3.02 | $3.32 | 900,700 |
| 8/21/2026 | $3.91 | $4.39 | $3.35 | $3.73 | 1.74M |
| 8/20/2026 | $3.70 | $4.10 | $3.19 | $3.63 | 822,799 |
| 8/19/2026 | $3.78 | $5.50 | $3.71 | $4.31 | 3.04M |
| 8/18/2026 | $3.90 | $4.01 | $3.86 | $3.90 | 5,960 |
| 8/17/2026 | $3.95 | $4.20 | $3.95 | $4.10 | 7,158 |
| 8/14/2026 | $4.18 | $4.20 | $4.00 | $4.10 | 4,514 |
| 8/13/2026 | $4.05 | $4.35 | $4.00 | $4.18 | 16,800 |
| 8/12/2026 | $4.30 | $4.36 | $4.12 | $4.18 | 3,894 |
| 8/11/2026 | $4.15 | $4.38 | $4.10 | $4.30 | 12,175 |
| 8/10/2026 | $4.09 | $4.27 | $3.90 | $4.20 | 6,680 |
| 8/7/2026 | $3.80 | $4.19 | $3.80 | $4.10 | 11,047 |
| 8/6/2026 | $3.97 | $4.00 | $3.77 | $4.00 | 9,387 |
| 8/5/2026 | $3.90 | $4.10 | $3.76 | $3.97 | 65,120 |
| 8/4/2026 | $3.93 | $3.95 | $3.81 | $3.94 | 11,702 |
| 8/3/2026 | $3.45 | $4.03 | $3.35 | $3.97 | 51,025 |
| 7/31/2026 | $4.50 | $4.68 | $3.10 | $3.53 | 1.46M |
| 7/30/2026 | $4.05 | $4.14 | $3.85 | $4.07 | 11,428 |
| 7/29/2026 | $4.13 | $4.35 | $4.02 | $4.08 | 10,775 |
| 7/28/2026 | $4.05 | $4.25 | $3.98 | $4.20 | 9,529 |
| 7/27/2026 | $4.15 | $4.15 | $4.03 | $4.03 | 11,732 |
| 7/24/2026 | $4.35 | $4.35 | $3.96 | $4.14 | 19,709 |
| 7/23/2026 | $4.44 | $4.57 | $4.15 | $4.35 | 20,684 |
| 7/22/2026 | $4.55 | $4.75 | $4.42 | $4.55 | 20,030 |
| 7/21/2026 | $4.41 | $4.74 | $4.41 | $4.71 | 23,360 |
| 7/20/2026 | $4.50 | $4.62 | $4.41 | $4.55 | 10,611 |
| 7/17/2026 | $4.40 | $4.63 | $4.00 | $4.63 | 19,445 |
| 7/16/2026 | $4.87 | $4.87 | $4.41 | $4.60 | 10,240 |
| 7/15/2026 | $4.50 | $5.00 | $4.50 | $4.75 | 18,000 |
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
