SGML Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 12 2025 | 16.20 | 0.52 | 3.32% | 15.68 | 16.20 | 15.68 | 6,796 |
Feb 11 2025 | 15.68 | -0.18 | -1.13% | 15.70 | 15.83 | 15.55 | 3,237 |
Feb 10 2025 | 15.86 | -0.13 | -0.81% | 16.50 | 16.50 | 15.69 | 8,953 |
Feb 07 2025 | 15.99 | 0.08 | 0.50% | 15.94 | 16.24 | 15.72 | 4,744 |
Feb 06 2025 | 15.91 | 0.06 | 0.38% | 15.84 | 15.92 | 15.63 | 3,715 |
Feb 05 2025 | 15.85 | -0.33 | -2.04% | 16.21 | 16.21 | 15.85 | 2,802 |
Feb 04 2025 | 16.18 | 1.18 | 7.87% | 14.71 | 16.62 | 14.71 | 10,917 |
Feb 03 2025 | 15.00 | -0.63 | -4.03% | 15.01 | 15.12 | 14.79 | 7,510 |
Jan 31 2025 | 15.63 | -0.12 | -0.76% | 15.69 | 16.08 | 15.45 | 4,167 |
Jan 30 2025 | 15.75 | 0.20 | 1.29% | 15.42 | 15.85 | 15.42 | 2,193 |
Jan 29 2025 | 15.55 | -0.04 | -0.26% | 15.76 | 15.76 | 15.43 | 1,706 |
Jan 28 2025 | 15.59 | -0.01 | -0.06% | 15.74 | 15.89 | 15.30 | 6,571 |
Jan 27 2025 | 15.60 | -0.49 | -3.05% | 15.51 | 16.12 | 15.51 | 3,536 |
Jan 24 2025 | 16.09 | 0.15 | 0.94% | 15.94 | 16.28 | 15.94 | 4,656 |
Jan 23 2025 | 15.94 | -0.53 | -3.22% | 16.08 | 16.08 | 15.70 | 7,894 |
Jan 22 2025 | 16.47 | -0.10 | -0.60% | 16.89 | 16.89 | 16.24 | 6,469 |
Jan 21 2025 | 16.57 | -0.69 | -4.00% | 17.04 | 17.04 | 16.37 | 5,077 |
Jan 20 2025 | 17.26 | -0.19 | -1.09% | 17.84 | 17.84 | 17.22 | 1,196 |
Jan 17 2025 | 17.45 | 0.41 | 2.41% | 16.96 | 17.47 | 16.96 | 2,891 |
Jan 16 2025 | 17.04 | -0.38 | -2.18% | 17.75 | 17.79 | 17.04 | 768 |
Jan 15 2025 | 17.42 | 0.25 | 1.46% | 17.54 | 17.55 | 17.35 | 5,300 |
Jan 14 2025 | 17.17 | 0.01 | 0.06% | 17.11 | 17.34 | 16.83 | 5,318 |
Jan 13 2025 | 17.16 | 0.30 | 1.78% | 16.74 | 17.21 | 16.55 | 5,343 |
Jan 10 2025 | 16.86 | -1.14 | -6.33% | 17.73 | 17.73 | 16.55 | 8,284 |
Jan 09 2025 | 18.00 | 0.10 | 0.56% | 17.81 | 18.30 | 17.81 | 1,132 |
Jan 08 2025 | 17.90 | -0.56 | -3.03% | 18.32 | 18.32 | 17.80 | 7,911 |
Jan 07 2025 | 18.46 | -0.12 | -0.65% | 18.90 | 19.00 | 18.32 | 10,132 |
Jan 06 2025 | 18.58 | 1.14 | 6.54% | 17.20 | 18.67 | 17.20 | 18,146 |
Jan 03 2025 | 17.44 | -0.26 | -1.47% | 17.93 | 17.93 | 17.05 | 16,663 |
Jan 02 2025 | 17.70 | 1.61 | 10.01% | 16.80 | 17.85 | 16.80 | 26,539 |
Dec 31 2024 | 16.09 | 0.19 | 1.19% | 16.32 | 16.32 | 15.90 | 1,730 |
Dec 30 2024 | 15.90 | -0.33 | -2.03% | 16.21 | 16.21 | 15.40 | 4,634 |
Dec 27 2024 | 16.23 | 0.00 | 0.00% | 16.20 | 16.24 | 15.85 | 6,634 |
Dec 24 2024 | 16.23 | 0.13 | 0.81% | 16.05 | 16.45 | 15.94 | 4,450 |
Dec 23 2024 | 16.10 | 0.06 | 0.37% | 16.00 | 16.11 | 15.81 | 5,048 |
Dec 20 2024 | 16.04 | 0.35 | 2.23% | 16.05 | 16.11 | 15.74 | 14,471 |
Dec 19 2024 | 15.69 | -0.05 | -0.32% | 15.81 | 15.99 | 15.25 | 6,455 |
Dec 18 2024 | 15.74 | -0.74 | -4.49% | 16.17 | 16.25 | 15.67 | 12,762 |
Dec 17 2024 | 16.48 | -0.03 | -0.18% | 16.40 | 16.52 | 16.00 | 22,281 |
Dec 16 2024 | 16.51 | -0.47 | -2.77% | 17.25 | 17.25 | 16.35 | 10,385 |
Dec 13 2024 | 16.98 | -0.35 | -2.02% | 17.08 | 17.11 | 16.51 | 7,483 |
Dec 12 2024 | 17.33 | -0.02 | -0.12% | 17.02 | 17.49 | 16.94 | 4,557 |
Dec 11 2024 | 17.35 | -0.33 | -1.87% | 17.99 | 18.53 | 17.22 | 19,375 |
Dec 10 2024 | 17.68 | 0.27 | 1.55% | 17.75 | 17.75 | 16.85 | 8,868 |
Dec 09 2024 | 17.41 | 0.63 | 3.75% | 16.98 | 18.20 | 16.98 | 52,944 |
Dec 06 2024 | 16.78 | -0.16 | -0.94% | 16.99 | 17.35 | 16.71 | 17,536 |
Dec 05 2024 | 16.94 | -0.84 | -4.72% | 17.78 | 17.88 | 16.79 | 43,907 |
Dec 04 2024 | 17.78 | -0.77 | -4.15% | 18.41 | 18.47 | 17.61 | 14,250 |
Dec 03 2024 | 18.55 | -0.41 | -2.16% | 18.93 | 18.93 | 18.43 | 12,536 |
Dec 02 2024 | 18.96 | -0.03 | -0.16% | 18.99 | 19.35 | 18.65 | 14,246 |
Nov 29 2024 | 18.99 | -0.43 | -2.21% | 19.55 | 19.56 | 18.81 | 10,888 |
Nov 28 2024 | 19.42 | 0.00 | 0.00% | 19.42 | 19.42 | 19.42 | 1 |
Nov 27 2024 | 19.42 | 0.08 | 0.41% | 19.00 | 19.64 | 19.00 | 12,537 |
Nov 26 2024 | 19.34 | -0.56 | -2.81% | 19.74 | 19.76 | 19.30 | 7,579 |
Nov 25 2024 | 19.90 | 0.47 | 2.42% | 19.49 | 20.02 | 19.11 | 67,986 |
Nov 22 2024 | 19.43 | -0.97 | -4.75% | 20.10 | 20.10 | 19.24 | 14,802 |
Nov 21 2024 | 20.40 | 0.20 | 0.99% | 19.99 | 20.50 | 19.43 | 23,018 |
Nov 20 2024 | 20.20 | 0.80 | 4.12% | 19.70 | 20.30 | 19.28 | 20,428 |
Nov 19 2024 | 19.40 | 0.48 | 2.54% | 19.14 | 19.54 | 18.83 | 6,814 |
Nov 18 2024 | 18.92 | 1.02 | 5.70% | 17.79 | 18.92 | 17.63 | 14,116 |
Nov 15 2024 | 17.90 | -0.67 | -3.61% | 18.33 | 18.33 | 16.04 | 45,174 |