SGQL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 22,010.50 | 111.50 | 0.51% | 22,010.50 | 22,010.50 | 22,010.50 | 0 |
Jul 19 2024 | 21,899.00 | -179.50 | -0.81% | 21,899.00 | 21,899.00 | 21,899.00 | 0 |
Jul 18 2024 | 22,078.50 | 193.00 | 0.88% | 22,078.50 | 22,078.50 | 22,078.50 | 41 |
Jul 17 2024 | 21,885.50 | 173.50 | 0.80% | 21,885.50 | 21,885.50 | 21,885.50 | 0 |
Jul 16 2024 | 21,712.00 | 54.00 | 0.25% | 21,712.00 | 21,712.00 | 21,712.00 | 0 |
Jul 15 2024 | 21,658.00 | -81.50 | -0.37% | 21,658.00 | 21,658.00 | 21,658.00 | 0 |
Jul 12 2024 | 21,739.50 | 65.50 | 0.30% | 21,646.00 | 21,739.50 | 21,646.00 | 3 |
Jul 11 2024 | 21,674.00 | 130.50 | 0.61% | 21,674.00 | 21,674.00 | 21,674.00 | 0 |
Jul 10 2024 | 21,543.50 | 95.50 | 0.45% | 21,543.50 | 21,543.50 | 21,543.50 | 0 |
Jul 09 2024 | 21,448.00 | 30.00 | 0.14% | 21,448.00 | 21,448.00 | 21,448.00 | 0 |
Jul 08 2024 | 21,418.00 | -39.00 | -0.18% | 21,418.00 | 21,418.00 | 21,418.00 | 0 |
Jul 05 2024 | 21,457.00 | -136.00 | -0.63% | 21,457.00 | 21,457.00 | 21,457.00 | 0 |
Jul 04 2024 | 21,593.00 | 90.50 | 0.42% | 21,593.00 | 21,593.00 | 21,593.00 | 0 |
Jul 03 2024 | 21,502.50 | 54.50 | 0.25% | 21,502.50 | 21,502.50 | 21,502.50 | 0 |
Jul 02 2024 | 21,448.00 | -145.00 | -0.67% | 21,448.00 | 21,448.00 | 21,448.00 | 0 |
Jul 01 2024 | 21,593.00 | 58.00 | 0.27% | 21,593.00 | 21,593.00 | 21,593.00 | 0 |
Jun 28 2024 | 21,535.00 | 3.50 | 0.02% | 21,535.00 | 21,535.00 | 21,535.00 | 0 |
Jun 27 2024 | 21,531.50 | -44.00 | -0.20% | 21,531.50 | 21,531.50 | 21,531.50 | 0 |
Jun 26 2024 | 21,575.50 | -75.00 | -0.35% | 21,575.50 | 21,575.50 | 21,575.50 | 0 |
Jun 25 2024 | 21,650.50 | -97.00 | -0.45% | 21,650.50 | 21,650.50 | 21,650.50 | 0 |
Jun 24 2024 | 21,747.50 | 139.50 | 0.65% | 21,747.50 | 21,747.50 | 21,747.50 | 0 |
Jun 21 2024 | 21,608.00 | 41.50 | 0.19% | 21,608.00 | 21,608.00 | 21,608.00 | 0 |
Jun 20 2024 | 21,566.50 | 157.50 | 0.74% | 21,566.50 | 21,566.50 | 21,566.50 | 0 |
Jun 19 2024 | 21,409.00 | -45.50 | -0.21% | 21,409.00 | 21,409.00 | 21,409.00 | 0 |
Jun 18 2024 | 21,454.50 | 113.00 | 0.53% | 21,454.50 | 21,454.50 | 21,454.50 | 0 |
Jun 17 2024 | 21,341.50 | -50.50 | -0.24% | 21,341.50 | 21,341.50 | 21,341.50 | 0 |
Jun 14 2024 | 21,392.00 | -7.00 | -0.03% | 21,392.00 | 21,392.00 | 21,392.00 | 0 |
Jun 13 2024 | 21,399.00 | -109.00 | -0.51% | 21,399.00 | 21,399.00 | 21,399.00 | 0 |
Jun 12 2024 | 21,508.00 | -8.50 | -0.04% | 21,508.00 | 21,508.00 | 21,508.00 | 0 |
Jun 11 2024 | 21,516.50 | -94.50 | -0.44% | 21,516.50 | 21,516.50 | 21,516.50 | 0 |
Jun 10 2024 | 21,611.00 | -142.50 | -0.66% | 21,611.00 | 21,611.00 | 21,611.00 | 0 |
Jun 07 2024 | 21,753.50 | -37.00 | -0.17% | 21,753.50 | 21,753.50 | 21,753.50 | 0 |
Jun 06 2024 | 21,790.50 | 0.00 | 0.00% | 21,790.50 | 21,790.50 | 21,790.50 | 0 |
Jun 05 2024 | 21,790.50 | 73.00 | 0.34% | 21,790.50 | 21,790.50 | 21,790.50 | 0 |
Jun 04 2024 | 21,717.50 | -22.50 | -0.10% | 21,717.50 | 21,717.50 | 21,717.50 | 0 |
Jun 03 2024 | 21,740.00 | 49.50 | 0.23% | 21,740.00 | 21,740.00 | 21,740.00 | 0 |
May 31 2024 | 21,690.50 | 204.00 | 0.95% | 21,690.50 | 21,690.50 | 21,690.50 | 0 |
May 30 2024 | 21,486.50 | 79.00 | 0.37% | 21,486.50 | 21,486.50 | 21,486.50 | 0 |
May 29 2024 | 21,407.50 | -199.00 | -0.92% | 21,407.50 | 21,407.50 | 21,407.50 | 0 |
May 28 2024 | 21,606.50 | -94.50 | -0.44% | 21,606.50 | 21,606.50 | 21,606.50 | 0 |
May 24 2024 | 21,701.00 | -103.00 | -0.47% | 21,701.00 | 21,701.00 | 21,701.00 | 14 |
May 23 2024 | 21,804.00 | -192.00 | -0.87% | 21,804.00 | 21,804.00 | 21,804.00 | 0 |
May 22 2024 | 21,996.00 | -150.00 | -0.68% | 21,996.00 | 21,996.00 | 21,996.00 | 0 |
May 21 2024 | 22,146.00 | -63.00 | -0.28% | 22,146.00 | 22,146.00 | 22,146.00 | 0 |
May 20 2024 | 22,209.00 | 36.50 | 0.16% | 22,209.00 | 22,209.00 | 22,209.00 | 0 |
May 17 2024 | 22,172.50 | -93.00 | -0.42% | 22,172.50 | 22,172.50 | 22,172.50 | 0 |
May 16 2024 | 22,265.50 | 11.00 | 0.05% | 22,265.50 | 22,265.50 | 22,265.50 | 0 |
May 15 2024 | 22,254.50 | 72.00 | 0.32% | 22,200.00 | 22,254.50 | 22,200.00 | 166 |
May 14 2024 | 22,182.50 | -48.50 | -0.22% | 22,182.50 | 22,182.50 | 22,182.50 | 0 |
May 13 2024 | 22,231.00 | -21.00 | -0.09% | 22,231.00 | 22,231.00 | 22,231.00 | 44 |
May 10 2024 | 22,252.00 | 146.00 | 0.66% | 22,252.00 | 22,252.00 | 22,252.00 | 166 |
May 09 2024 | 22,106.00 | 97.50 | 0.44% | 22,106.00 | 22,106.00 | 22,106.00 | 0 |
May 08 2024 | 22,008.50 | 139.00 | 0.64% | 22,008.50 | 22,008.50 | 22,008.50 | 0 |
May 07 2024 | 21,869.50 | 267.50 | 1.24% | 21,869.50 | 21,869.50 | 21,869.50 | 0 |
May 03 2024 | 21,602.00 | 42.50 | 0.20% | 21,602.00 | 21,602.00 | 21,602.00 | 0 |
May 02 2024 | 21,559.50 | 131.50 | 0.61% | 21,559.50 | 21,559.50 | 21,559.50 | 0 |
May 01 2024 | 21,428.00 | -80.50 | -0.37% | 21,428.00 | 21,428.00 | 21,428.00 | 0 |
Apr 30 2024 | 21,508.50 | -96.50 | -0.45% | 21,508.50 | 21,508.50 | 21,508.50 | 0 |
Apr 29 2024 | 21,605.00 | 9.00 | 0.04% | 21,605.00 | 21,605.00 | 21,605.00 | 0 |
Apr 26 2024 | 21,596.00 | 45.50 | 0.21% | 21,596.00 | 21,596.00 | 21,596.00 | 46 |
Apr 25 2024 | 21,550.50 | -122.00 | -0.56% | 21,550.50 | 21,550.50 | 21,550.50 | 0 |
Apr 24 2024 | 21,672.50 | -56.50 | -0.26% | 21,672.50 | 21,672.50 | 21,672.50 | 0 |