Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SGSU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 4.7505 | 0.00 | 0.05% | 4.7465 | 4.7538 | 4.7455 | 1,429 |
| Jul 17 2024 | 4.748 | 0.00 | -0.04% | 4.7475 | 4.7508 | 4.7463 | 22,127 |
| Jul 16 2024 | 4.75 | 0.00 | 0.00% | 4.749 | 4.7538 | 4.7478 | 9,284 |
| Jul 15 2024 | 4.75 | 0.00 | 0.09% | 4.751 | 4.7525 | 4.748 | 18,007 |
| Jul 12 2024 | 4.7458 | 0.00 | 0.05% | 4.741 | 4.7478 | 4.7405 | 42,625 |
| Jul 11 2024 | 4.7433 | 0.01 | 0.18% | 4.739 | 4.808 | 4.6615 | 22,158 |
| Jul 10 2024 | 4.7348 | 0.00 | -0.08% | 4.7325 | 4.7363 | 4.7315 | 26,809 |
| Jul 09 2024 | 4.7385 | 0.00 | 0.06% | 4.7315 | 4.7385 | 4.7315 | 4,766 |
| Jul 08 2024 | 4.7355 | 0.00 | 0.06% | 4.731 | 4.7358 | 4.731 | 18,277 |
| Jul 05 2024 | 4.7328 | 0.01 | 0.12% | 4.725 | 4.736 | 4.725 | 9,133 |
| Jul 04 2024 | 4.727 | 0.00 | 0.01% | 4.7235 | 4.728 | 4.7235 | 15,288 |
| Jul 03 2024 | 4.7265 | 0.00 | 0.10% | 4.7195 | 4.7307 | 4.7195 | 48,207 |
| Jul 02 2024 | 4.722 | 0.01 | 0.13% | 4.7175 | 4.7233 | 4.7168 | 46,652 |
| Jul 01 2024 | 4.716 | 0.00 | -0.03% | 4.7125 | 4.7205 | 4.7123 | 29,472 |
| Jun 28 2024 | 4.7175 | 0.00 | 0.01% | 4.7125 | 4.7218 | 4.7125 | 16,281 |
| Jun 27 2024 | 4.717 | 0.00 | 0.08% | 4.719 | 4.7253 | 4.714 | 9,496 |
| Jun 26 2024 | 4.713 | 0.00 | -0.10% | 4.7105 | 4.7173 | 4.7105 | 25,063 |
| Jun 25 2024 | 4.7175 | 0.00 | 0.01% | 4.715 | 4.7218 | 4.7148 | 4,638 |
| Jun 24 2024 | 4.7173 | 0.00 | -0.01% | 4.715 | 4.7188 | 4.7138 | 35,661 |
| Jun 21 2024 | 4.7175 | 0.00 | 0.01% | 4.7155 | 4.7235 | 4.7153 | 40,221 |
| Jun 20 2024 | 4.717 | 0.00 | 0.03% | 4.7135 | 4.7208 | 4.7115 | 7,925 |
| Jun 19 2024 | 4.7155 | 0.00 | 0.01% | 4.713 | 4.7213 | 4.71 | 84,990 |
| Jun 18 2024 | 4.7153 | 0.00 | 0.05% | 4.709 | 4.718 | 4.709 | 1,135 |
| Jun 17 2024 | 4.713 | 0.00 | -0.06% | 4.712 | 4.7165 | 4.712 | 9,066 |
| Jun 14 2024 | 4.716 | 0.00 | -0.03% | 4.7155 | 4.719 | 4.7098 | 6,432 |
| Jun 13 2024 | 4.7175 | 0.00 | 0.04% | 4.7095 | 4.7213 | 4.7095 | 30,364 |
| Jun 12 2024 | 4.7158 | 0.01 | 0.28% | 4.705 | 4.776 | 4.6985 | 37,622 |
| Jun 11 2024 | 4.7028 | 0.00 | 0.00% | 4.705 | 4.706 | 4.7005 | 15,009 |
| Jun 10 2024 | 4.7028 | 0.00 | -0.02% | 4.698 | 4.7048 | 4.698 | 12,562 |
| Jun 07 2024 | 4.7035 | -0.01 | -0.29% | 4.705 | 4.711 | 4.7018 | 49,551 |
| Jun 06 2024 | 4.717 | 0.01 | 0.21% | 4.705 | 4.717 | 4.7045 | 9,812 |
| Jun 05 2024 | 4.7073 | 0.00 | 0.09% | 4.70 | 4.7093 | 4.70 | 21,240 |
| Jun 04 2024 | 4.7033 | 0.00 | 0.07% | 4.7115 | 4.7115 | 4.697 | 587,434 |
| Jun 03 2024 | 4.6998 | 0.01 | 0.12% | 4.6945 | 4.7055 | 4.6945 | 47,211 |
| May 31 2024 | 4.6943 | 0.00 | 0.05% | 4.6885 | 4.6975 | 4.6875 | 73,608 |
| May 30 2024 | 4.692 | 0.00 | 0.09% | 4.6855 | 4.6928 | 4.6855 | 20,221 |
| May 29 2024 | 4.6878 | 0.00 | -0.07% | 4.6835 | 4.6905 | 4.6835 | 21,661 |
| May 28 2024 | 4.691 | 0.00 | 0.02% | 4.689 | 4.6933 | 4.689 | 18,307 |
| May 24 2024 | 4.6903 | 0.00 | -0.05% | 4.687 | 4.6918 | 4.684 | 23,907 |
| May 23 2024 | 4.6925 | 0.00 | -0.05% | 4.689 | 4.6968 | 4.6873 | 546,847 |
| May 22 2024 | 4.695 | 0.00 | 0.04% | 4.6865 | 4.695 | 4.6865 | 61,577 |
| May 21 2024 | 4.693 | 0.00 | 0.02% | 4.6895 | 4.6963 | 4.6895 | 25,836 |
| May 20 2024 | 4.692 | 0.00 | 0.03% | 4.693 | 4.693 | 4.6893 | 461,815 |
| May 17 2024 | 4.6908 | 0.00 | -0.04% | 4.688 | 4.6918 | 4.688 | 65,723 |
| May 16 2024 | 4.6928 | -0.11 | -2.26% | 4.698 | 4.7013 | 4.6898 | 75,703 |
| May 15 2024 | 4.8015 | 0.01 | 0.11% | 4.7955 | 4.8195 | 4.7795 | 17,648 |
| May 14 2024 | 4.7963 | 0.00 | 0.04% | 4.7975 | 4.80 | 4.791 | 22,730 |
| May 13 2024 | 4.7943 | 0.00 | -0.01% | 4.792 | 4.796 | 4.792 | 66,224 |
| May 10 2024 | 4.7947 | 0.00 | -0.04% | 4.7935 | 4.7975 | 4.7867 | 23,180 |
| May 09 2024 | 4.7968 | 0.00 | 0.05% | 4.793 | 4.804 | 4.793 | 26,036 |
| May 08 2024 | 4.7945 | 0.00 | 0.00% | 4.7915 | 4.7973 | 4.7915 | 12,213 |
| May 07 2024 | 4.7945 | 0.00 | 0.02% | 4.7945 | 4.799 | 4.7943 | 37,088 |
| May 03 2024 | 4.7938 | 0.00 | 0.09% | 4.7865 | 4.8165 | 4.782 | 25,643 |
| May 02 2024 | 4.7895 | 0.02 | 0.32% | 4.7795 | 4.7895 | 4.7795 | 43,698 |
| May 01 2024 | 4.7743 | 0.00 | -0.04% | 4.7625 | 4.7773 | 4.7625 | 30,758 |
| Apr 30 2024 | 4.776 | 0.00 | 0.04% | 4.775 | 4.7843 | 4.7715 | 37,936 |
| Apr 29 2024 | 4.774 | 0.00 | -0.03% | 4.775 | 4.7798 | 4.774 | 44,987 |
| Apr 26 2024 | 4.7753 | 0.00 | 0.04% | 4.7725 | 4.7785 | 4.7688 | 29,890 |
| Apr 25 2024 | 4.7735 | 0.00 | -0.05% | 4.778 | 4.7828 | 4.7695 | 34,983 |
| Apr 24 2024 | 4.7758 | 0.00 | 0.10% | 4.7725 | 4.7775 | 4.7723 | 51,986 |
| Apr 23 2024 | 4.771 | 0.00 | -0.02% | 4.77 | 4.778 | 4.7688 | 19,768 |
| Apr 22 2024 | 4.7718 | 0.00 | 0.05% | 4.7675 | 4.7718 | 4.7675 | 39,708 |
