Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SGBX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 02 2025 | 0.5234 | 0.0434 | 9.04% | 0.48 | 0.545 | 0.468 | 736,768 |
| Dec 31 2024 | 0.48 | 0.0139 | 2.98% | 0.468 | 0.510899 | 0.468 | 439,395 |
| Dec 30 2024 | 0.4661 | -0.0194 | -4.00% | 0.50 | 0.50 | 0.4478 | 355,220 |
| Dec 27 2024 | 0.4855 | 0.0282 | 6.17% | 0.53 | 0.53 | 0.4717 | 2,859,664 |
| Dec 26 2024 | 0.4573 | 0.0168 | 3.81% | 0.4419 | 0.499 | 0.42 | 393,875 |
| Dec 24 2024 | 0.4405 | 0.0164 | 3.87% | 0.4149 | 0.468 | 0.3955 | 541,516 |
| Dec 23 2024 | 0.4241 | -0.0329 | -7.20% | 0.4296 | 0.4451 | 0.4201 | 110,474 |
| Dec 20 2024 | 0.457 | 0.0477 | 11.65% | 0.397 | 0.48 | 0.382256 | 530,778 |
| Dec 19 2024 | 0.4093 | 0.0125 | 3.15% | 0.42 | 0.4248 | 0.400001 | 353,912 |
| Dec 18 2024 | 0.3968 | -0.0032 | -0.80% | 0.40 | 0.42 | 0.3843 | 295,514 |
| Dec 17 2024 | 0.40 | -0.0129 | -3.12% | 0.4129 | 0.4139 | 0.39 | 231,415 |
| Dec 16 2024 | 0.4129 | -0.0371 | -8.24% | 0.44 | 0.457 | 0.40 | 429,161 |
| Dec 13 2024 | 0.45 | -0.034 | -7.02% | 0.469 | 0.4771 | 0.4301 | 363,771 |
| Dec 12 2024 | 0.484 | -0.006 | -1.22% | 0.4895 | 0.509 | 0.4701 | 374,104 |
| Dec 11 2024 | 0.49 | -0.0105 | -2.10% | 0.4855 | 0.5252 | 0.465 | 510,603 |
| Dec 10 2024 | 0.5005 | -0.0055 | -1.09% | 0.498 | 0.53 | 0.4629 | 329,917 |
| Dec 09 2024 | 0.506 | -0.0241 | -4.55% | 0.498 | 0.542 | 0.495 | 317,612 |
| Dec 06 2024 | 0.5301 | -0.0261 | -4.69% | 0.5562 | 0.5832 | 0.492 | 493,929 |
| Dec 05 2024 | 0.5562 | -0.0324 | -5.50% | 0.5729 | 0.58 | 0.53 | 1,028,366 |
| Dec 04 2024 | 0.5886 | 0.0551 | 10.33% | 0.5975 | 0.64 | 0.5345 | 7,549,715 |
| Dec 03 2024 | 0.5335 | -0.1505 | -22.00% | 0.5274 | 0.5599 | 0.46 | 4,353,363 |
| Dec 02 2024 | 0.684 | 0.194 | 39.59% | 0.7668 | 0.90 | 0.5839 | 82,082,385 |
| Nov 29 2024 | 0.49 | 0.1088 | 28.54% | 0.39 | 0.55 | 0.385836 | 13,854,149 |
| Nov 27 2024 | 0.3812 | -0.0243 | -5.99% | 0.4254 | 0.4399 | 0.3751 | 221,200 |
| Nov 26 2024 | 0.4055 | -0.08 | -16.48% | 0.4656 | 0.4856 | 0.4002 | 212,776 |
| Nov 25 2024 | 0.4855 | -0.0365 | -6.99% | 0.5225 | 0.559999 | 0.48 | 175,701 |
| Nov 22 2024 | 0.522 | 0.009 | 1.75% | 0.536 | 0.538 | 0.501 | 39,507 |
| Nov 21 2024 | 0.513 | 0.001 | 0.20% | 0.5273 | 0.538 | 0.512 | 63,793 |
| Nov 20 2024 | 0.512 | -0.0012 | -0.23% | 0.5173 | 0.5173 | 0.493 | 117,975 |
| Nov 19 2024 | 0.5132 | -0.0327 | -5.99% | 0.547 | 0.5486 | 0.5021 | 152,033 |
| Nov 18 2024 | 0.5459 | -0.0603 | -9.95% | 0.6062 | 0.638 | 0.53 | 241,981 |
| Nov 15 2024 | 0.6062 | -0.01236 | -2.00% | 0.60 | 0.7095 | 0.576 | 190,931 |
| Nov 14 2024 | 0.618561 | -0.07544 | -10.87% | 0.68 | 0.694 | 0.50 | 192,130 |
| Nov 13 2024 | 0.694 | -0.0132 | -1.87% | 0.7072 | 0.7285 | 0.68 | 162,979 |
| Nov 12 2024 | 0.7072 | 0.0021 | 0.30% | 0.6839 | 0.76 | 0.68 | 280,029 |
| Nov 11 2024 | 0.7051 | 0.0112 | 1.61% | 0.7247 | 0.74 | 0.6564 | 398,386 |
| Nov 08 2024 | 0.6939 | -0.0851 | -10.92% | 0.75 | 0.7784 | 0.6901 | 768,683 |
| Nov 07 2024 | 0.779 | -0.0685 | -8.08% | 0.8274 | 0.8736 | 0.75 | 1,245,850 |
| Nov 06 2024 | 0.8475 | -0.0243 | -2.79% | 0.94 | 1.64 | 0.8351 | 42,216,998 |
| Nov 05 2024 | 0.8718 | -0.0082 | -0.93% | 0.8975 | 0.90 | 0.8002 | 106,092 |
| Nov 04 2024 | 0.88 | 0.06194 | 7.57% | 0.82 | 0.89 | 0.78 | 316,427 |
| Nov 01 2024 | 0.818062 | -0.12204 | -12.98% | 0.94 | 0.96 | 0.7713 | 576,605 |
| Oct 31 2024 | 0.9401 | -0.0699 | -6.92% | 0.99 | 1.03 | 0.92 | 297,958 |
| Oct 30 2024 | 1.01 | -0.06 | -5.61% | 1.11 | 1.14 | 0.95 | 4,129,561 |
| Oct 29 2024 | 1.07 | -0.02 | -1.83% | 1.08 | 1.16 | 1.03 | 706,187 |
| Oct 28 2024 | 1.09 | -0.17 | -13.49% | 1.16 | 1.19 | 1.05 | 919,617 |
| Oct 25 2024 | 1.26 | 0.21 | 20.00% | 1.295 | 1.33 | 1.15 | 23,279,552 |
| Oct 24 2024 | 1.05 | -0.30 | -22.12% | 1.25 | 1.2683 | 1.00 | 426,429 |
| Oct 23 2024 | 1.3482 | 0.00 | -0.13% | 1.36 | 1.48 | 1.29 | 1,491,579 |
| Oct 22 2024 | 1.35 | -0.04 | -2.88% | 1.39 | 1.40 | 1.24 | 84,870 |
| Oct 21 2024 | 1.39 | 0.17 | 13.93% | 1.26 | 1.47 | 1.1839 | 76,126 |
| Oct 18 2024 | 1.22 | -0.06 | -4.69% | 1.32 | 1.32 | 1.1719 | 51,816 |
| Oct 17 2024 | 1.28 | 0.15 | 12.78% | 1.20 | 1.32 | 1.11 | 82,268 |
| Oct 16 2024 | 1.135 | 0.02 | 1.51% | 1.12 | 1.195 | 1.04 | 26,569 |
| Oct 15 2024 | 1.1181 | 0.05 | 4.50% | 1.17 | 1.1795 | 1.01 | 52,592 |
| Oct 14 2024 | 1.07 | 0.07 | 7.00% | 1.03 | 1.10 | 1.02 | 25,005 |
| Oct 11 2024 | 1.00 | -0.059 | -5.57% | 1.06 | 1.16 | 0.9513 | 383,303 |
| Oct 10 2024 | 1.059 | 0.13 | 13.87% | 0.94 | 1.1118 | 0.94 | 70,086 |
| Oct 09 2024 | 0.93 | 0.02 | 2.20% | 0.9158 | 1.05 | 0.90 | 51,924 |
| Oct 08 2024 | 0.91 | -0.002 | -0.22% | 0.91 | 0.9596 | 0.90 | 8,725 |
| Oct 07 2024 | 0.912 | -0.108 | -10.59% | 0.98 | 1.02 | 0.90 | 58,703 |
