Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SGFM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 2.02 | 0.04 | 2.12% | 2.005 | 2.025 | 1.998 | 7,054 |
| Oct 17 2024 | 1.978 | -0.01 | -0.60% | 1.992 | 2.01 | 1.978 | 9,761 |
| Oct 16 2024 | 1.99 | 0.02 | 0.81% | 1.984 | 1.996 | 1.974 | 13,073 |
| Oct 15 2024 | 1.974 | -0.03 | -1.55% | 1.998 | 1.998 | 1.968 | 11,331 |
| Oct 14 2024 | 2.005 | 0.05 | 2.61% | 1.958 | 2.015 | 1.958 | 9,447 |
| Oct 11 2024 | 1.954 | 0.01 | 0.41% | 1.93 | 1.954 | 1.926 | 6,790 |
| Oct 10 2024 | 1.946 | -0.02 | -0.92% | 1.95 | 1.954 | 1.944 | 13,661 |
| Oct 09 2024 | 1.964 | 0.02 | 0.87% | 1.942 | 1.968 | 1.942 | 2,881 |
| Oct 08 2024 | 1.947 | 0.01 | 0.36% | 1.962 | 1.962 | 1.942 | 6,052 |
| Oct 07 2024 | 1.94 | -0.04 | -2.12% | 1.988 | 1.988 | 1.936 | 14,298 |
| Oct 04 2024 | 1.982 | 0.03 | 1.43% | 1.968 | 1.994 | 1.968 | 7,885 |
| Oct 03 2024 | 1.954 | -0.01 | -0.41% | 1.956 | 1.982 | 1.934 | 12,590 |
| Oct 02 2024 | 1.962 | -0.04 | -2.14% | 1.972 | 1.984 | 1.956 | 11,617 |
| Oct 01 2024 | 2.005 | 0.01 | 0.65% | 2.005 | 2.01 | 1.964 | 12,445 |
| Sep 30 2024 | 1.992 | -0.05 | -2.35% | 1.976 | 2.01 | 1.944 | 40,167 |
| Sep 27 2024 | 2.04 | 0.02 | 0.99% | 2.035 | 2.06 | 2.02 | 8,640 |
| Sep 26 2024 | 2.02 | 0.11 | 5.76% | 1.93 | 2.02 | 1.93 | 17,358 |
| Sep 25 2024 | 1.91 | -0.02 | -0.83% | 1.928 | 1.928 | 1.91 | 6,211 |
| Sep 24 2024 | 1.926 | -0.02 | -0.82% | 1.92 | 1.93 | 1.91 | 7,950 |
| Sep 23 2024 | 1.942 | 0.01 | 0.41% | 1.912 | 1.942 | 1.912 | 7,982 |
| Sep 20 2024 | 1.934 | -0.01 | -0.72% | 1.944 | 1.952 | 1.908 | 11,931 |
| Sep 19 2024 | 1.948 | 0.01 | 0.52% | 1.954 | 1.964 | 1.942 | 7,238 |
| Sep 18 2024 | 1.938 | 0.02 | 0.83% | 1.916 | 1.942 | 1.91 | 3,865 |
| Sep 17 2024 | 1.922 | 0.04 | 1.91% | 1.892 | 1.924 | 1.886 | 11,302 |
| Sep 16 2024 | 1.886 | -0.03 | -1.77% | 1.89 | 1.90 | 1.866 | 14,023 |
| Sep 13 2024 | 1.92 | 0.03 | 1.59% | 1.908 | 1.928 | 1.896 | 3,632 |
| Sep 12 2024 | 1.89 | -0.01 | -0.53% | 1.912 | 1.912 | 1.87 | 9,365 |
| Sep 11 2024 | 1.90 | -0.07 | -3.36% | 1.96 | 1.96 | 1.89 | 13,927 |
| Sep 10 2024 | 1.966 | -0.08 | -4.10% | 2.055 | 2.06 | 1.966 | 16,393 |
| Sep 09 2024 | 2.05 | 0.02 | 0.99% | 2.04 | 2.065 | 2.04 | 5,546 |
| Sep 06 2024 | 2.03 | -0.03 | -1.46% | 2.045 | 2.07 | 2.03 | 24,681 |
| Sep 05 2024 | 2.06 | 0.00 | 0.24% | 2.07 | 2.08 | 2.06 | 2,730 |
| Sep 04 2024 | 2.055 | -0.02 | -0.96% | 2.05 | 2.065 | 2.045 | 15,313 |
| Sep 03 2024 | 2.075 | -0.08 | -3.49% | 2.15 | 2.17 | 2.065 | 40,998 |
| Sep 02 2024 | 2.15 | -0.01 | -0.46% | 2.15 | 2.15 | 2.115 | 18,099 |
| Aug 30 2024 | 2.16 | 0.03 | 1.17% | 2.145 | 2.16 | 2.145 | 8,983 |
| Aug 29 2024 | 2.135 | -0.01 | -0.23% | 2.15 | 2.185 | 2.13 | 10,863 |
| Aug 28 2024 | 2.14 | -0.01 | -0.47% | 2.155 | 2.18 | 2.135 | 7,063 |
| Aug 27 2024 | 2.15 | 0.10 | 4.88% | 2.12 | 2.165 | 2.11 | 14,100 |
| Aug 26 2024 | 2.05 | 0.01 | 0.74% | 2.03 | 2.05 | 2.03 | 699 |
| Aug 23 2024 | 2.035 | 0.04 | 1.85% | 1.998 | 2.035 | 1.998 | 3,961 |
| Aug 22 2024 | 1.998 | 0.01 | 0.71% | 1.99 | 2.00 | 1.986 | 5,894 |
| Aug 21 2024 | 1.984 | 0.04 | 1.85% | 1.95 | 1.992 | 1.95 | 4,623 |
| Aug 20 2024 | 1.948 | -0.03 | -1.32% | 1.978 | 1.978 | 1.944 | 7,217 |
| Aug 19 2024 | 1.974 | 0.00 | 0.20% | 1.952 | 1.998 | 1.952 | 7,169 |
| Aug 16 2024 | 1.97 | 0.00 | 0.00% | 1.974 | 1.994 | 1.97 | 7,178 |
| Aug 15 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 1.97 | 1.97 | 0.00 |
| Aug 14 2024 | 1.97 | 0.04 | 2.07% | 1.954 | 1.978 | 1.934 | 11,502 |
| Aug 13 2024 | 1.93 | 0.03 | 1.47% | 1.896 | 1.93 | 1.896 | 15,494 |
| Aug 12 2024 | 1.902 | 0.02 | 0.96% | 1.894 | 1.914 | 1.892 | 28,895 |
| Aug 09 2024 | 1.884 | 0.01 | 0.53% | 1.896 | 1.898 | 1.88 | 4,903 |
| Aug 08 2024 | 1.874 | -0.02 | -0.85% | 1.856 | 1.886 | 1.85 | 21,134 |
| Aug 07 2024 | 1.89 | 0.05 | 2.49% | 1.86 | 1.897 | 1.86 | 18,053 |
| Aug 06 2024 | 1.844 | -0.01 | -0.75% | 1.87 | 1.87 | 1.816 | 11,428 |
| Aug 05 2024 | 1.858 | -0.04 | -2.11% | 1.832 | 1.874 | 1.802 | 15,509 |
| Aug 02 2024 | 1.898 | -0.05 | -2.67% | 1.904 | 1.914 | 1.874 | 12,825 |
| Aug 01 2024 | 1.95 | -0.05 | -2.50% | 1.998 | 2.00 | 1.946 | 9,886 |
| Jul 31 2024 | 2.00 | 0.04 | 2.04% | 1.972 | 2.005 | 1.972 | 13,262 |
| Jul 30 2024 | 1.96 | 0.02 | 1.14% | 1.942 | 1.994 | 1.928 | 44,367 |
| Jul 29 2024 | 1.938 | -0.04 | -2.02% | 1.978 | 2.00 | 1.912 | 21,932 |
| Jul 26 2024 | 1.978 | 0.10 | 5.32% | 1.926 | 1.98 | 1.926 | 14,975 |
| Jul 25 2024 | 1.878 | -0.09 | -4.48% | 1.904 | 1.922 | 1.87 | 41,137 |
| Jul 24 2024 | 1.966 | -0.11 | -5.25% | 2.025 | 2.07 | 1.934 | 119,868 |
| Jul 23 2024 | 2.075 | -0.20 | -8.79% | 2.23 | 2.40 | 2.075 | 36,691 |
| Jul 22 2024 | 2.275 | -0.86 | -27.32% | 2.215 | 2.345 | 2.155 | 69,151 |
