SGBX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 30 2024 | 1.27 | 0.14 | 12.39% | 1.16 | 1.2899 | 1.16 | 28,071 |
Aug 29 2024 | 1.13 | 0.01 | 0.89% | 1.16 | 1.22 | 1.12 | 27,835 |
Aug 28 2024 | 1.12 | -0.17 | -13.18% | 1.29 | 1.3499 | 1.06 | 55,239 |
Aug 27 2024 | 1.29 | -0.06 | -4.09% | 1.31 | 1.40 | 1.27 | 72,984 |
Aug 26 2024 | 1.345 | 0.25 | 22.27% | 1.15 | 1.3582 | 1.1201 | 79,281 |
Aug 23 2024 | 1.10 | 0.05 | 4.76% | 1.06 | 1.18 | 1.05 | 33,456 |
Aug 22 2024 | 1.05 | 0.02 | 1.94% | 1.05 | 1.11 | 1.00 | 38,858 |
Aug 21 2024 | 1.03 | 0.02 | 1.98% | 1.02 | 1.10 | 0.96 | 74,690 |
Aug 20 2024 | 1.01 | 0.02 | 2.02% | 1.05 | 1.06 | 0.9708 | 33,267 |
Aug 19 2024 | 0.99 | 0.00 | 0.00% | 1.03 | 1.0301 | 0.97 | 18,536 |
Aug 16 2024 | 0.99 | -0.01 | -1.00% | 1.00 | 1.07 | 0.9888 | 52,802 |
Aug 15 2024 | 1.00 | -0.09 | -8.26% | 1.03 | 1.17 | 1.00 | 31,208 |
Aug 14 2024 | 1.09 | -0.06 | -5.22% | 1.22 | 1.29 | 1.01 | 150,076 |
Aug 13 2024 | 1.15 | -0.05 | -4.17% | 1.17 | 1.208 | 1.14 | 19,612 |
Aug 12 2024 | 1.20 | 0.20 | 20.00% | 1.00 | 1.25 | 1.00 | 96,942 |
Aug 09 2024 | 1.00 | -0.0086 | -0.85% | 1.00 | 1.0335 | 0.945 | 28,656 |
Aug 08 2024 | 1.0086 | 0.01 | 0.91% | 1.00 | 1.04 | 0.91 | 58,117 |
Aug 07 2024 | 0.9995 | -0.4305 | -30.10% | 1.43 | 1.44 | 0.95 | 213,946 |
Aug 06 2024 | 1.43 | -0.01 | -0.69% | 1.46 | 1.53 | 1.42 | 24,333 |
Aug 05 2024 | 1.44 | -0.08 | -5.26% | 1.55 | 1.55 | 1.37 | 39,841 |
Aug 02 2024 | 1.52 | -0.19 | -11.11% | 1.70 | 1.70 | 1.45 | 72,221 |
Aug 01 2024 | 1.71 | -0.37 | -17.78% | 2.13 | 2.13 | 1.66 | 125,584 |
Jul 31 2024 | 2.0799 | -0.17 | -7.56% | 2.18 | 2.34 | 2.03 | 43,493 |
Jul 30 2024 | 2.25 | -0.09 | -3.85% | 2.35 | 2.41 | 2.15 | 39,831 |
Jul 29 2024 | 2.34 | -0.06 | -2.50% | 2.40 | 2.54 | 2.29 | 74,170 |
Jul 26 2024 | 2.40 | 0.12 | 5.26% | 2.32 | 2.54 | 2.21 | 200,017 |
Jul 25 2024 | 2.28 | 0.20 | 9.62% | 2.06 | 2.57 | 2.06 | 209,945 |
Jul 24 2024 | 2.08 | -0.11 | -5.02% | 2.20 | 2.24 | 2.06 | 33,276 |
Jul 23 2024 | 2.19 | -0.02 | -0.90% | 2.26 | 2.26 | 2.10 | 26,992 |
Jul 22 2024 | 2.2099 | -0.05 | -2.22% | 2.22 | 2.3737 | 2.18 | 33,360 |
Jul 19 2024 | 2.26 | 0.03 | 1.35% | 2.20 | 2.2998 | 2.13 | 20,299 |
Jul 18 2024 | 2.23 | -0.04 | -1.82% | 2.26 | 2.36 | 2.12 | 16,795 |
Jul 17 2024 | 2.2714 | -0.10 | -4.16% | 2.37 | 2.39 | 2.249 | 13,021 |
Jul 16 2024 | 2.37 | -0.01 | -0.42% | 2.31 | 2.37 | 2.2701 | 13,252 |
Jul 15 2024 | 2.38 | 0.01 | 0.42% | 2.32 | 2.5564 | 2.27 | 66,180 |
Jul 12 2024 | 2.37 | -0.03 | -1.25% | 2.40 | 2.45 | 2.34 | 30,985 |
Jul 11 2024 | 2.40 | 0.15 | 6.67% | 2.30 | 2.635 | 2.25 | 194,027 |
Jul 10 2024 | 2.25 | -0.12 | -5.06% | 2.37 | 2.38 | 2.25 | 23,434 |
Jul 09 2024 | 2.37 | -0.11 | -4.44% | 2.42 | 2.595 | 2.31 | 24,942 |
Jul 08 2024 | 2.48 | -0.03 | -1.20% | 2.51 | 2.9499 | 2.43 | 47,578 |
Jul 05 2024 | 2.51 | -0.09 | -3.46% | 2.55 | 2.628 | 2.51 | 14,575 |
Jul 03 2024 | 2.60 | -0.01 | -0.38% | 2.59 | 2.6492 | 2.55 | 7,769 |
Jul 02 2024 | 2.61 | -0.10 | -3.69% | 2.63 | 2.69 | 2.57 | 19,672 |
Jul 01 2024 | 2.71 | -0.50 | -15.58% | 2.79 | 2.93 | 2.61 | 32,793 |
Jun 28 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.21 | 3.21 | 0 |
Jun 27 2024 | 3.21 | 0.16 | 5.25% | 3.05 | 3.7499 | 2.85 | 209,865 |
Jun 26 2024 | 3.05 | 0.15 | 5.17% | 2.96 | 3.12 | 2.73 | 78,741 |
Jun 25 2024 | 2.90 | 0.36 | 14.17% | 2.49 | 3.04 | 2.49 | 220,966 |
Jun 24 2024 | 2.54 | -0.21 | -7.64% | 2.66 | 2.7199 | 2.49 | 29,348 |
Jun 21 2024 | 2.75 | -0.04 | -1.43% | 2.77 | 2.79 | 2.71 | 9,737 |
Jun 20 2024 | 2.79 | -0.24 | -7.92% | 3.03 | 3.03 | 2.75 | 17,356 |
Jun 18 2024 | 3.03 | 0.05 | 1.68% | 2.98 | 3.09 | 2.89 | 11,565 |
Jun 17 2024 | 2.98 | 0.05 | 1.71% | 2.87 | 3.22 | 2.86 | 59,448 |
Jun 14 2024 | 2.93 | 0.04 | 1.38% | 2.83 | 2.95 | 2.7895 | 31,435 |
Jun 13 2024 | 2.89 | -0.01 | -0.34% | 2.84 | 2.9216 | 2.77 | 15,797 |
Jun 12 2024 | 2.90 | -0.20 | -6.45% | 3.10 | 3.11 | 2.80 | 24,868 |
Jun 11 2024 | 3.10 | 0.00 | 0.00% | 3.04 | 3.17 | 3.04 | 11,364 |
Jun 10 2024 | 3.10 | -0.15 | -4.62% | 3.18 | 3.25 | 3.0611 | 11,388 |
Jun 07 2024 | 3.25 | -0.09 | -2.69% | 3.34 | 3.34 | 3.15 | 23,418 |
Jun 06 2024 | 3.34 | -0.06 | -1.76% | 3.33 | 3.50 | 3.19 | 159,051 |
Jun 05 2024 | 3.40 | 0.06 | 1.80% | 3.29 | 3.56 | 3.21 | 133,912 |
Jun 04 2024 | 3.34 | -0.13 | -3.75% | 3.62 | 3.68 | 3.25 | 484,082 |
Jun 03 2024 | 3.47 | -0.36 | -9.40% | 3.83 | 3.93 | 3.3099 | 102,824 |