Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SGBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 04 2025 | 264.53 | 0.81 | 0.31% | 264.59 | 265.89 | 264.53 | 853 |
| Mar 03 2025 | 263.72 | 1.42 | 0.54% | 263.67 | 264.28 | 262.87 | 307 |
| Feb 28 2025 | 262.30 | -2.20 | -0.83% | 263.18 | 263.75 | 260.85 | 510 |
| Feb 27 2025 | 264.50 | -0.93 | -0.35% | 264.21 | 265.10 | 263.50 | 268 |
| Feb 26 2025 | 265.43 | -0.57 | -0.21% | 265.93 | 266.00 | 264.00 | 771 |
| Feb 25 2025 | 266.00 | -3.61 | -1.34% | 268.59 | 269.17 | 266.00 | 233 |
| Feb 24 2025 | 269.61 | 0.74 | 0.28% | 268.91 | 270.00 | 268.91 | 96 |
| Feb 21 2025 | 268.87 | 0.18 | 0.07% | 267.38 | 268.87 | 266.99 | 203 |
| Feb 20 2025 | 268.69 | -0.42 | -0.16% | 270.92 | 270.92 | 268.30 | 458 |
| Feb 19 2025 | 269.11 | 1.75 | 0.65% | 269.03 | 270.70 | 269.03 | 327 |
| Feb 18 2025 | 267.36 | 2.31 | 0.87% | 266.40 | 267.36 | 266.40 | 230 |
| Feb 17 2025 | 265.05 | 0.35 | 0.13% | 265.25 | 265.55 | 264.70 | 580 |
| Feb 14 2025 | 264.70 | -3.45 | -1.29% | 268.27 | 268.47 | 264.30 | 1,063 |
| Feb 13 2025 | 268.15 | 0.46 | 0.17% | 268.07 | 268.23 | 267.91 | 77 |
| Feb 12 2025 | 267.69 | -1.44 | -0.54% | 267.00 | 268.00 | 266.00 | 765 |
| Feb 11 2025 | 269.13 | -0.87 | -0.32% | 270.79 | 270.89 | 267.61 | 1,121 |
| Feb 10 2025 | 270.00 | 3.84 | 1.44% | 268.83 | 270.22 | 268.78 | 906 |
| Feb 07 2025 | 266.16 | 2.71 | 1.03% | 264.11 | 266.81 | 264.06 | 628 |
| Feb 06 2025 | 263.45 | -0.07 | -0.03% | 263.51 | 265.30 | 262.79 | 1,065 |
| Feb 05 2025 | 263.52 | 1.33 | 0.51% | 263.88 | 264.79 | 263.26 | 1,298 |
| Feb 04 2025 | 262.19 | 0.04 | 0.02% | 261.22 | 263.00 | 260.90 | 880 |
| Feb 03 2025 | 262.15 | 3.47 | 1.34% | 261.28 | 264.40 | 261.28 | 1,849 |
| Jan 31 2025 | 258.68 | 1.85 | 0.72% | 257.62 | 260.13 | 257.62 | 542 |
| Jan 30 2025 | 256.83 | 3.73 | 1.47% | 254.56 | 256.83 | 254.56 | 1,226 |
| Jan 29 2025 | 253.10 | 0.35 | 0.14% | 253.85 | 254.46 | 253.00 | 511 |
| Jan 28 2025 | 252.75 | 2.65 | 1.06% | 251.55 | 252.81 | 251.30 | 221 |
| Jan 27 2025 | 250.10 | -2.91 | -1.15% | 251.94 | 252.51 | 249.89 | 622 |
| Jan 24 2025 | 253.01 | -0.23 | -0.09% | 253.74 | 254.68 | 253.01 | 354 |
| Jan 23 2025 | 253.24 | 0.21 | 0.08% | 253.66 | 253.77 | 252.30 | 176 |
| Jan 22 2025 | 253.03 | 0.69 | 0.27% | 252.77 | 253.25 | 252.77 | 101 |
| Jan 21 2025 | 252.34 | 3.53 | 1.42% | 251.87 | 252.41 | 251.58 | 227 |
| Jan 20 2025 | 248.81 | -3.08 | -1.22% | 251.41 | 251.45 | 248.81 | 739 |
| Jan 17 2025 | 251.89 | -0.76 | -0.30% | 252.43 | 252.52 | 251.43 | 433 |
| Jan 16 2025 | 252.65 | 4.27 | 1.72% | 251.04 | 252.65 | 251.04 | 268 |
| Jan 15 2025 | 248.38 | -1.03 | -0.41% | 249.29 | 249.93 | 248.38 | 561 |
| Jan 14 2025 | 249.41 | -0.28 | -0.11% | 249.41 | 249.69 | 249.02 | 361 |
| Jan 13 2025 | 249.69 | -2.30 | -0.91% | 252.10 | 252.15 | 249.69 | 449 |
| Jan 10 2025 | 251.99 | 3.50 | 1.41% | 249.10 | 251.99 | 248.90 | 285 |
| Jan 09 2025 | 248.49 | 1.01 | 0.41% | 247.88 | 248.60 | 247.88 | 279 |
| Jan 08 2025 | 247.48 | 3.76 | 1.54% | 245.88 | 247.48 | 245.88 | 23 |
| Jan 07 2025 | 243.72 | 0.34 | 0.14% | 243.07 | 243.72 | 242.92 | 22 |
| Jan 06 2025 | 243.38 | -3.02 | -1.23% | 243.68 | 243.85 | 242.49 | 110 |
| Jan 03 2025 | 246.40 | -1.08 | -0.44% | 247.22 | 247.24 | 246.40 | 155 |
| Jan 02 2025 | 247.48 | 6.90 | 2.87% | 243.51 | 247.48 | 243.51 | 187 |
| Dec 31 2024 | 240.58 | 0.85 | 0.35% | 240.58 | 240.58 | 240.58 | 6 |
| Dec 30 2024 | 239.73 | -0.28 | -0.12% | 240.42 | 240.68 | 239.73 | 496 |
| Dec 27 2024 | 240.01 | -0.72 | -0.30% | 247.64 | 247.64 | 240.01 | 167 |
| Dec 24 2024 | 240.73 | -0.02 | -0.01% | 241.43 | 241.43 | 240.73 | 33 |
| Dec 23 2024 | 240.75 | -1.44 | -0.59% | 241.64 | 241.64 | 240.75 | 244 |
| Dec 20 2024 | 242.19 | 1.11 | 0.46% | 240.66 | 242.19 | 240.10 | 340 |
| Dec 19 2024 | 241.08 | -0.05 | -0.02% | 241.09 | 241.09 | 240.83 | 67 |
| Dec 18 2024 | 241.13 | 0.21 | 0.09% | 241.29 | 241.83 | 241.13 | 188 |
| Dec 17 2024 | 240.92 | -1.92 | -0.79% | 242.21 | 242.21 | 240.86 | 201 |
| Dec 16 2024 | 242.84 | -0.44 | -0.18% | 242.07 | 243.17 | 242.00 | 71 |
| Dec 13 2024 | 243.28 | -2.12 | -0.86% | 245.68 | 245.68 | 242.65 | 221 |
| Dec 12 2024 | 245.40 | -2.78 | -1.12% | 247.60 | 247.73 | 245.23 | 30 |
| Dec 11 2024 | 248.18 | 3.23 | 1.32% | 245.34 | 248.18 | 245.34 | 61 |
| Dec 10 2024 | 244.95 | 3.14 | 1.30% | 242.04 | 245.35 | 242.04 | 298 |
| Dec 09 2024 | 241.81 | 3.81 | 1.60% | 240.33 | 241.94 | 240.33 | 62 |
| Dec 06 2024 | 238.00 | -2.88 | -1.20% | 239.01 | 239.26 | 238.00 | 42 |
| Dec 05 2024 | 240.88 | -0.50 | -0.21% | 240.88 | 240.88 | 240.88 | 35 |
