Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SGHT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31 2024 | 5.00 | -0.29 | -5.48% | 5.17 | 5.175 | 4.94 | 270,469 |
| Oct 30 2024 | 5.29 | 0.02 | 0.38% | 5.245 | 5.48 | 5.245 | 108,180 |
| Oct 29 2024 | 5.27 | -0.12 | -2.23% | 5.36 | 5.435 | 5.20 | 169,334 |
| Oct 28 2024 | 5.39 | 0.19 | 3.65% | 5.29 | 5.42 | 5.29 | 93,399 |
| Oct 25 2024 | 5.20 | -0.04 | -0.76% | 5.28 | 5.33 | 5.16 | 67,586 |
| Oct 24 2024 | 5.24 | -0.17 | -3.14% | 5.43 | 5.52 | 5.17 | 111,495 |
| Oct 23 2024 | 5.41 | -0.24 | -4.25% | 5.57 | 5.61 | 5.31 | 193,098 |
| Oct 22 2024 | 5.65 | 0.13 | 2.36% | 5.495 | 5.71 | 5.495 | 290,691 |
| Oct 21 2024 | 5.52 | -0.45 | -7.54% | 5.92 | 5.94 | 5.50 | 225,198 |
| Oct 18 2024 | 5.97 | 0.02 | 0.34% | 5.99 | 6.08 | 5.86 | 125,111 |
| Oct 17 2024 | 5.95 | -0.07 | -1.16% | 6.02 | 6.18 | 5.74 | 128,869 |
| Oct 16 2024 | 6.02 | 0.21 | 3.61% | 5.86 | 6.07 | 5.75 | 137,070 |
| Oct 15 2024 | 5.81 | -0.37 | -5.99% | 6.16 | 6.18 | 5.799 | 144,465 |
| Oct 14 2024 | 6.18 | 0.44 | 7.67% | 5.74 | 6.29 | 5.7307 | 180,477 |
| Oct 11 2024 | 5.74 | 0.19 | 3.42% | 5.54 | 5.81 | 5.54 | 54,357 |
| Oct 10 2024 | 5.55 | -0.12 | -2.12% | 5.50 | 5.55 | 5.40 | 117,270 |
| Oct 09 2024 | 5.67 | 0.07 | 1.25% | 5.56 | 5.68 | 5.47 | 89,830 |
| Oct 08 2024 | 5.60 | -0.09 | -1.58% | 5.72 | 5.76 | 5.565 | 125,887 |
| Oct 07 2024 | 5.69 | -0.12 | -2.07% | 5.75 | 5.90 | 5.63 | 137,350 |
| Oct 04 2024 | 5.81 | -0.19 | -3.17% | 6.20 | 6.20 | 5.695 | 177,538 |
| Oct 03 2024 | 6.00 | -0.18 | -2.91% | 6.14 | 6.23 | 5.90 | 147,111 |
| Oct 02 2024 | 6.18 | 0.12 | 1.98% | 5.93 | 6.20 | 5.82 | 266,318 |
| Oct 01 2024 | 6.06 | -0.24 | -3.81% | 6.27 | 6.35 | 5.89 | 112,630 |
| Sep 30 2024 | 6.30 | -0.21 | -3.23% | 6.51 | 6.54 | 6.14 | 164,224 |
| Sep 27 2024 | 6.51 | -0.06 | -0.91% | 6.74 | 6.76 | 6.425 | 94,377 |
| Sep 26 2024 | 6.57 | 0.14 | 2.18% | 6.57 | 6.82 | 6.56 | 113,259 |
| Sep 25 2024 | 6.43 | -0.08 | -1.23% | 6.51 | 6.535 | 6.36 | 63,046 |
| Sep 24 2024 | 6.51 | -0.05 | -0.76% | 6.56 | 6.61 | 6.286 | 221,287 |
| Sep 23 2024 | 6.56 | -0.14 | -2.09% | 6.76 | 6.76 | 6.45 | 193,881 |
| Sep 20 2024 | 6.70 | -0.20 | -2.90% | 6.83 | 6.90 | 6.58 | 297,841 |
| Sep 19 2024 | 6.90 | 0.34 | 5.18% | 6.83 | 7.00 | 6.75 | 139,464 |
| Sep 18 2024 | 6.56 | -0.27 | -3.95% | 6.79 | 6.945 | 6.53 | 116,005 |
| Sep 17 2024 | 6.83 | 0.05 | 0.74% | 6.83 | 7.03 | 6.785 | 83,978 |
| Sep 16 2024 | 6.78 | -0.17 | -2.45% | 7.02 | 7.02 | 6.74 | 52,480 |
| Sep 13 2024 | 6.95 | 0.30 | 4.51% | 6.75 | 7.01 | 6.675 | 93,010 |
| Sep 12 2024 | 6.65 | 0.07 | 1.06% | 6.695 | 6.72 | 6.585 | 66,271 |
| Sep 11 2024 | 6.58 | 0.18 | 2.81% | 6.37 | 6.70 | 6.30 | 273,794 |
| Sep 10 2024 | 6.40 | 0.02 | 0.31% | 6.26 | 6.43 | 6.17 | 168,964 |
| Sep 09 2024 | 6.38 | 0.03 | 0.47% | 6.36 | 6.74 | 6.24 | 339,814 |
| Sep 06 2024 | 6.35 | -0.06 | -0.94% | 6.52 | 6.55 | 6.15 | 185,111 |
| Sep 05 2024 | 6.41 | 0.00 | 0.00% | 6.28 | 6.51 | 6.18 | 474,396 |
| Sep 04 2024 | 6.41 | 0.12 | 1.91% | 6.27 | 6.48 | 6.12 | 310,788 |
| Sep 03 2024 | 6.29 | -0.48 | -7.09% | 6.66 | 6.66 | 6.17 | 216,815 |
| Aug 30 2024 | 6.77 | 0.01 | 0.15% | 6.77 | 7.0199 | 6.46 | 153,882 |
| Aug 29 2024 | 6.76 | 0.04 | 0.60% | 6.81 | 7.01 | 6.665 | 84,145 |
| Aug 28 2024 | 6.72 | -0.09 | -1.32% | 6.76 | 7.00 | 6.64 | 146,531 |
| Aug 27 2024 | 6.81 | -0.24 | -3.40% | 6.96 | 7.03 | 6.79 | 173,059 |
| Aug 26 2024 | 7.05 | 0.29 | 4.29% | 6.80 | 7.05 | 6.665 | 234,761 |
| Aug 23 2024 | 6.76 | 0.44 | 6.96% | 6.39 | 6.80 | 6.31 | 111,532 |
| Aug 22 2024 | 6.32 | -0.05 | -0.78% | 6.36 | 6.54 | 6.24 | 73,697 |
| Aug 21 2024 | 6.37 | 0.29 | 4.77% | 6.29 | 6.45 | 6.09 | 113,316 |
| Aug 20 2024 | 6.08 | -0.30 | -4.70% | 6.36 | 6.46 | 6.03 | 89,855 |
| Aug 19 2024 | 6.38 | 0.33 | 5.45% | 6.02 | 6.40 | 6.02 | 120,700 |
| Aug 16 2024 | 6.05 | 0.02 | 0.33% | 6.12 | 6.15 | 5.9801 | 69,842 |
| Aug 15 2024 | 6.03 | 0.24 | 4.15% | 5.97 | 6.16 | 5.95 | 109,337 |
| Aug 14 2024 | 5.79 | -0.16 | -2.69% | 6.00 | 6.105 | 5.75 | 94,021 |
| Aug 13 2024 | 5.95 | 0.16 | 2.76% | 5.90 | 6.03 | 5.82 | 101,051 |
| Aug 12 2024 | 5.79 | -0.17 | -2.85% | 5.97 | 5.97 | 5.71 | 123,701 |
| Aug 09 2024 | 5.96 | 0.13 | 2.23% | 5.83 | 6.01 | 5.595 | 136,435 |
| Aug 08 2024 | 5.83 | 0.32 | 5.81% | 5.63 | 5.899 | 5.595 | 118,469 |
| Aug 07 2024 | 5.51 | 0.02 | 0.36% | 5.60 | 5.71 | 5.385 | 179,849 |
| Aug 06 2024 | 5.49 | -0.03 | -0.54% | 5.51 | 5.73 | 5.38 | 172,164 |
| Aug 05 2024 | 5.52 | -0.79 | -12.52% | 5.80 | 6.075 | 5.28 | 740,083 |
