SGC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Dec 23 2024 | 0.25 | 0.004 | 1.63% | 0.246 | 0.256 | 0.246 | 96,000 |
Dec 20 2024 | 0.246 | 0.00 | 0.00% | 0.248 | 0.248 | 0.246 | 12,000 |
Dec 19 2024 | 0.246 | -0.004 | -1.60% | 0.242 | 0.246 | 0.242 | 12,000 |
Dec 18 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0.00 |
Dec 17 2024 | 0.25 | -0.004 | -1.57% | 0.248 | 0.25 | 0.246 | 45,750 |
Dec 16 2024 | 0.254 | -0.004 | -1.55% | 0.252 | 0.258 | 0.252 | 27,750 |
Dec 13 2024 | 0.258 | -0.004 | -1.53% | 0.262 | 0.262 | 0.254 | 369,750 |
Dec 12 2024 | 0.262 | 0.002 | 0.77% | 0.262 | 0.268 | 0.252 | 1,120,500 |
Dec 11 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.264 | 0.25 | 1,608,750 |
Dec 10 2024 | 0.26 | 0.004 | 1.56% | 0.254 | 0.26 | 0.254 | 261,000 |
Dec 09 2024 | 0.256 | -0.002 | -0.78% | 0.254 | 0.258 | 0.25 | 139,500 |
Dec 06 2024 | 0.258 | 0.002 | 0.78% | 0.252 | 0.266 | 0.242 | 427,500 |
Dec 05 2024 | 0.256 | 0.012 | 4.92% | 0.25 | 0.256 | 0.246 | 112,500 |
Dec 04 2024 | 0.244 | -0.002 | -0.81% | 0.246 | 0.256 | 0.236 | 226,500 |
Dec 03 2024 | 0.246 | 0.004 | 1.65% | 0.252 | 0.256 | 0.242 | 199,500 |
Dec 02 2024 | 0.242 | 0.01 | 4.31% | 0.23 | 0.242 | 0.23 | 149,250 |
Nov 29 2024 | 0.232 | -0.002 | -0.85% | 0.24 | 0.24 | 0.228 | 119,250 |
Nov 28 2024 | 0.234 | 0.00 | 0.00% | 0.232 | 0.242 | 0.232 | 81,000 |
Nov 27 2024 | 0.234 | -0.002 | -0.85% | 0.236 | 0.24 | 0.232 | 105,750 |
Nov 26 2024 | 0.236 | -0.002 | -0.84% | 0.236 | 0.236 | 0.236 | 3,750 |
Nov 25 2024 | 0.238 | 0.006 | 2.59% | 0.23 | 0.238 | 0.23 | 34,500 |
Nov 22 2024 | 0.232 | 0.002 | 0.87% | 0.23 | 0.232 | 0.23 | 7,500 |
Nov 21 2024 | 0.23 | 0.00 | 0.00% | 0.226 | 0.23 | 0.222 | 269,250 |
Nov 20 2024 | 0.23 | -0.004 | -1.71% | 0.23 | 0.232 | 0.224 | 220,500 |
Nov 19 2024 | 0.234 | -0.012 | -4.88% | 0.24 | 0.24 | 0.228 | 174,000 |
Nov 18 2024 | 0.246 | 0.008 | 3.36% | 0.242 | 0.246 | 0.24 | 61,500 |
Nov 15 2024 | 0.238 | -0.008 | -3.25% | 0.246 | 0.246 | 0.238 | 16,500 |
Nov 14 2024 | 0.246 | 0.00 | 0.00% | 0.24 | 0.246 | 0.238 | 70,500 |
Nov 13 2024 | 0.246 | 0.00 | 0.00% | 0.24 | 0.248 | 0.24 | 41,250 |
Nov 12 2024 | 0.246 | -0.006 | -2.38% | 0.252 | 0.26 | 0.236 | 540,750 |
Nov 11 2024 | 0.252 | -0.004 | -1.56% | 0.254 | 0.254 | 0.246 | 261,750 |
Nov 08 2024 | 0.256 | 0.002 | 0.79% | 0.254 | 0.26 | 0.252 | 125,250 |
Nov 07 2024 | 0.254 | -0.006 | -2.31% | 0.252 | 0.258 | 0.246 | 114,750 |
Nov 06 2024 | 0.26 | 0.00 | 0.00% | 0.258 | 0.262 | 0.258 | 183,000 |
Nov 05 2024 | 0.26 | 0.002 | 0.78% | 0.258 | 0.26 | 0.256 | 30,000 |
Nov 04 2024 | 0.258 | -0.004 | -1.53% | 0.256 | 0.258 | 0.256 | 24,000 |
Nov 01 2024 | 0.262 | 0.002 | 0.77% | 0.254 | 0.262 | 0.254 | 88,500 |
Oct 31 2024 | 0.26 | -0.004 | -1.52% | 0.262 | 0.266 | 0.258 | 102,000 |
Oct 30 2024 | 0.264 | -0.002 | -0.75% | 0.266 | 0.27 | 0.258 | 106,500 |
Oct 29 2024 | 0.266 | 0.002 | 0.76% | 0.258 | 0.266 | 0.252 | 199,500 |
Oct 28 2024 | 0.264 | 0.00 | 0.00% | 0.264 | 0.272 | 0.258 | 106,500 |
Oct 25 2024 | 0.264 | 0.00 | 0.00% | 0.268 | 0.274 | 0.264 | 98,250 |
Oct 24 2024 | 0.264 | -0.002 | -0.75% | 0.264 | 0.268 | 0.262 | 60,000 |
Oct 23 2024 | 0.266 | -0.002 | -0.75% | 0.27 | 0.272 | 0.26 | 617,250 |
Oct 22 2024 | 0.268 | -0.002 | -0.74% | 0.27 | 0.27 | 0.264 | 24,000 |
Oct 21 2024 | 0.27 | 0.012 | 4.65% | 0.262 | 0.274 | 0.262 | 214,500 |
Oct 18 2024 | 0.258 | -0.008 | -3.01% | 0.266 | 0.268 | 0.256 | 223,500 |
Oct 17 2024 | 0.266 | 0.006 | 2.31% | 0.26 | 0.268 | 0.256 | 357,750 |
Oct 16 2024 | 0.26 | 0.002 | 0.78% | 0.26 | 0.268 | 0.254 | 279,000 |
Oct 15 2024 | 0.258 | -0.016 | -5.84% | 0.28 | 0.28 | 0.254 | 260,250 |
Oct 14 2024 | 0.274 | 0.00 | 0.00% | 0.278 | 0.284 | 0.262 | 622,500 |
Oct 11 2024 | 0.274 | 0.006 | 2.24% | 0.274 | 0.288 | 0.27 | 950,250 |
Oct 10 2024 | 0.268 | 0.01 | 3.88% | 0.266 | 0.288 | 0.258 | 1,527,750 |
Oct 09 2024 | 0.258 | 0.00 | 0.00% | 0.254 | 0.258 | 0.242 | 333,750 |
Oct 08 2024 | 0.258 | 0.002 | 0.78% | 0.258 | 0.26 | 0.252 | 117,000 |
Oct 07 2024 | 0.256 | 0.006 | 2.40% | 0.25 | 0.26 | 0.25 | 124,500 |
Oct 04 2024 | 0.25 | 0.004 | 1.63% | 0.248 | 0.25 | 0.242 | 99,000 |
Oct 03 2024 | 0.246 | 0.00 | 0.00% | 0.246 | 0.246 | 0.246 | 0.00 |
Oct 02 2024 | 0.246 | -0.002 | -0.81% | 0.246 | 0.246 | 0.236 | 61,500 |
Oct 01 2024 | 0.248 | -0.01 | -3.88% | 0.26 | 0.262 | 0.24 | 459,000 |
Sep 30 2024 | 0.258 | -0.01 | -3.73% | 0.278 | 0.284 | 0.25 | 691,500 |
Sep 27 2024 | 0.268 | -0.01 | -3.60% | 0.266 | 0.276 | 0.266 | 281,250 |
Sep 26 2024 | 0.278 | -0.004 | -1.42% | 0.28 | 0.286 | 0.268 | 127,500 |