Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
SGP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 4.39 | -0.07 | -1.57% | 4.49 | 4.50 | 4.37 | 9,579,262 |
| Apr 23 2024 | 4.46 | 0.02 | 0.45% | 4.50 | 4.52 | 4.44 | 6,685,509 |
| Apr 22 2024 | 4.44 | 0.05 | 1.14% | 4.45 | 4.47 | 4.41 | 3,727,899 |
| Apr 19 2024 | 4.39 | -0.10 | -2.23% | 4.43 | 4.80 | 4.11 | 6,049,607 |
| Apr 18 2024 | 4.49 | 0.06 | 1.24% | 4.42 | 4.50 | 4.42 | 2,919,182 |
| Apr 17 2024 | 4.435 | -0.05 | -1.00% | 4.46 | 4.48 | 4.43 | 3,126,038 |
| Apr 16 2024 | 4.48 | -0.05 | -1.10% | 4.47 | 4.515 | 4.45 | 4,455,019 |
| Apr 15 2024 | 4.53 | -0.04 | -0.77% | 4.54 | 4.565 | 4.50 | 3,416,501 |
| Apr 12 2024 | 4.565 | -0.05 | -0.98% | 4.58 | 4.60 | 4.54 | 3,672,376 |
| Apr 11 2024 | 4.61 | -0.13 | -2.74% | 4.60 | 4.645 | 4.58 | 3,198,985 |
| Apr 10 2024 | 4.74 | 0.05 | 1.07% | 4.71 | 4.76 | 4.705 | 3,772,241 |
| Apr 09 2024 | 4.69 | -0.04 | -0.74% | 4.74 | 4.775 | 4.69 | 3,816,083 |
| Apr 08 2024 | 4.725 | 0.01 | 0.32% | 4.74 | 4.78 | 4.71 | 3,148,623 |
| Apr 05 2024 | 4.71 | -0.03 | -0.63% | 4.69 | 4.78 | 4.66 | 3,054,139 |
| Apr 04 2024 | 4.74 | 0.03 | 0.64% | 4.70 | 4.75 | 4.68 | 3,955,265 |
| Apr 03 2024 | 4.71 | -0.19 | -3.88% | 4.83 | 4.85 | 4.70 | 5,518,810 |
| Apr 02 2024 | 4.90 | 0.04 | 0.82% | 4.77 | 4.90 | 4.77 | 6,770,714 |
| Mar 28 2024 | 4.86 | 0.09 | 1.89% | 4.83 | 4.90 | 4.81 | 6,056,269 |
| Mar 27 2024 | 4.77 | 0.05 | 1.06% | 4.72 | 4.775 | 4.71 | 3,463,516 |
| Mar 26 2024 | 4.72 | -0.04 | -0.84% | 4.73 | 4.745 | 4.69 | 7,150,173 |
| Mar 25 2024 | 4.76 | -0.03 | -0.63% | 4.76 | 4.82 | 4.75 | 4,415,395 |
| Mar 22 2024 | 4.79 | -0.01 | -0.10% | 4.80 | 4.85 | 3.51 | 7,051,082 |
| Mar 21 2024 | 4.795 | 0.00 | 0.10% | 4.83 | 4.855 | 4.77 | 5,957,221 |
| Mar 20 2024 | 4.79 | -0.03 | -0.62% | 4.85 | 4.85 | 4.77 | 4,261,106 |
| Mar 19 2024 | 4.82 | 0.00 | 0.10% | 4.88 | 4.88 | 4.80 | 3,960,956 |
| Mar 18 2024 | 4.815 | 0.01 | 0.10% | 4.81 | 4.85 | 4.76 | 4,001,987 |
| Mar 15 2024 | 4.81 | 0.07 | 1.48% | 4.70 | 4.84 | 4.70 | 17,462,113 |
| Mar 14 2024 | 4.74 | -0.01 | -0.21% | 4.74 | 4.77 | 4.70 | 6,437,227 |
| Mar 13 2024 | 4.75 | 0.01 | 0.32% | 4.69 | 4.76 | 4.68 | 8,327,424 |
| Mar 12 2024 | 4.735 | 0.06 | 1.28% | 4.66 | 4.76 | 4.645 | 6,271,970 |
| Mar 11 2024 | 4.675 | -0.01 | -0.21% | 4.68 | 4.68 | 4.625 | 4,268,715 |
| Mar 08 2024 | 4.685 | 0.08 | 1.85% | 4.63 | 4.71 | 4.61 | 6,763,804 |
| Mar 07 2024 | 4.60 | 0.03 | 0.66% | 4.58 | 4.61 | 4.54 | 7,026,238 |
| Mar 06 2024 | 4.57 | -0.04 | -0.76% | 4.61 | 4.62 | 4.55 | 6,380,014 |
| Mar 05 2024 | 4.605 | 0.02 | 0.33% | 4.60 | 4.62 | 4.555 | 7,065,765 |
| Mar 04 2024 | 4.59 | 0.06 | 1.32% | 4.58 | 4.63 | 4.55 | 16,003,837 |
| Mar 01 2024 | 4.53 | 0.04 | 0.89% | 4.52 | 4.56 | 4.48 | 6,209,838 |
| Feb 29 2024 | 4.49 | 0.04 | 0.90% | 4.45 | 4.51 | 4.405 | 13,958,005 |
| Feb 28 2024 | 4.45 | -0.03 | -0.67% | 4.51 | 4.51 | 4.435 | 5,770,754 |
| Feb 27 2024 | 4.48 | -0.03 | -0.55% | 4.49 | 4.51 | 4.435 | 4,870,217 |
| Feb 26 2024 | 4.505 | 0.04 | 1.01% | 4.48 | 4.51 | 4.445 | 6,895,337 |
| Feb 23 2024 | 4.46 | -0.11 | -2.41% | 4.61 | 4.62 | 4.46 | 7,765,023 |
| Feb 22 2024 | 4.57 | -0.06 | -1.30% | 4.61 | 4.63 | 4.515 | 6,013,901 |
| Feb 21 2024 | 4.63 | 0.02 | 0.43% | 4.65 | 4.66 | 4.50 | 4,735,926 |
| Feb 20 2024 | 4.61 | -0.01 | -0.22% | 4.60 | 4.65 | 4.59 | 4,429,833 |
| Feb 19 2024 | 4.62 | -0.08 | -1.70% | 4.68 | 4.69 | 4.595 | 3,389,416 |
| Feb 16 2024 | 4.70 | 0.07 | 1.40% | 4.71 | 4.72 | 4.20 | 4,824,322 |
| Feb 15 2024 | 4.635 | 0.13 | 2.77% | 4.57 | 4.65 | 4.53 | 7,258,870 |
| Feb 14 2024 | 4.51 | -0.09 | -1.96% | 4.51 | 4.55 | 4.49 | 7,160,554 |
| Feb 13 2024 | 4.60 | 0.03 | 0.66% | 4.60 | 4.66 | 4.59 | 3,378,866 |
| Feb 12 2024 | 4.57 | -0.05 | -1.08% | 4.61 | 4.61 | 4.55 | 3,299,773 |
| Feb 09 2024 | 4.62 | 0.06 | 1.32% | 4.55 | 4.63 | 4.53 | 4,961,051 |
| Feb 08 2024 | 4.56 | 0.11 | 2.47% | 4.50 | 4.62 | 4.50 | 6,128,351 |
| Feb 07 2024 | 4.45 | 0.03 | 0.68% | 4.43 | 4.49 | 4.425 | 6,293,233 |
| Feb 06 2024 | 4.42 | -0.09 | -2.00% | 4.40 | 4.455 | 4.37 | 7,617,324 |
| Feb 05 2024 | 4.51 | -0.05 | -1.10% | 4.48 | 4.52 | 4.445 | 4,536,922 |
| Feb 02 2024 | 4.56 | 0.10 | 2.36% | 4.54 | 4.57 | 4.50 | 7,993,987 |
| Feb 01 2024 | 4.455 | -0.09 | -1.98% | 4.52 | 4.525 | 4.44 | 7,148,043 |
| Jan 31 2024 | 4.545 | 0.08 | 1.79% | 4.44 | 4.56 | 4.40 | 11,817,690 |
| Jan 30 2024 | 4.465 | 0.05 | 1.25% | 4.45 | 4.47 | 4.41 | 5,012,254 |
| Jan 29 2024 | 4.41 | 0.09 | 2.08% | 4.33 | 4.42 | 4.32 | 6,631,621 |
