SGC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.23 | 0.002 | 0.88% | 0.228 | 0.238 | 0.224 | 75,000 |
Apr 25 2024 | 0.228 | 0.004 | 1.79% | 0.226 | 0.228 | 0.226 | 6,000 |
Apr 24 2024 | 0.224 | -0.008 | -3.45% | 0.226 | 0.226 | 0.22 | 87,750 |
Apr 23 2024 | 0.232 | 0.002 | 0.87% | 0.226 | 0.236 | 0.224 | 333,000 |
Apr 22 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0.00 |
Apr 19 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0.00 |
Apr 18 2024 | 0.23 | 0.006 | 2.68% | 0.222 | 0.23 | 0.22 | 45,000 |
Apr 17 2024 | 0.224 | -0.004 | -1.75% | 0.224 | 0.224 | 0.224 | 17,250 |
Apr 16 2024 | 0.228 | 0.002 | 0.88% | 0.224 | 0.228 | 0.222 | 88,500 |
Apr 15 2024 | 0.226 | -0.014 | -5.83% | 0.23 | 0.232 | 0.224 | 375,000 |
Apr 12 2024 | 0.24 | 0.004 | 1.69% | 0.236 | 0.24 | 0.232 | 111,000 |
Apr 11 2024 | 0.236 | 0.00 | 0.00% | 0.236 | 0.236 | 0.236 | 9,000 |
Apr 10 2024 | 0.236 | -0.004 | -1.67% | 0.236 | 0.24 | 0.232 | 198,750 |
Apr 09 2024 | 0.24 | 0.004 | 1.69% | 0.24 | 0.24 | 0.24 | 54,000 |
Apr 08 2024 | 0.236 | 0.002 | 0.85% | 0.23 | 0.236 | 0.23 | 6,750 |
Apr 05 2024 | 0.234 | -0.01 | -4.10% | 0.24 | 0.24 | 0.232 | 123,000 |
Apr 04 2024 | 0.244 | 0.006 | 2.52% | 0.244 | 0.244 | 0.244 | 1,500 |
Apr 03 2024 | 0.238 | 0.00 | 0.00% | 0.244 | 0.244 | 0.236 | 30,000 |
Apr 02 2024 | 0.238 | -0.004 | -1.65% | 0.242 | 0.246 | 0.238 | 158,250 |
Mar 28 2024 | 0.242 | -0.01 | -3.97% | 0.254 | 0.254 | 0.237 | 462,750 |
Mar 27 2024 | 0.252 | 0.013 | 5.44% | 0.238 | 0.253 | 0.238 | 60,000 |
Mar 26 2024 | 0.239 | 0.005 | 2.14% | 0.24 | 0.24 | 0.23 | 59,250 |
Mar 25 2024 | 0.234 | -0.002 | -0.85% | 0.238 | 0.24 | 0.234 | 27,000 |
Mar 22 2024 | 0.236 | 0.001 | 0.43% | 0.233 | 0.237 | 0.231 | 55,500 |
Mar 21 2024 | 0.235 | -0.003 | -1.26% | 0.24 | 0.24 | 0.23 | 234,750 |
Mar 20 2024 | 0.238 | -0.011 | -4.42% | 0.245 | 0.245 | 0.233 | 99,000 |
Mar 19 2024 | 0.249 | -0.005 | -1.97% | 0.245 | 0.249 | 0.237 | 54,750 |
Mar 18 2024 | 0.254 | 0.004 | 1.60% | 0.251 | 0.254 | 0.251 | 1,500 |
Mar 15 2024 | 0.25 | 0.007 | 2.88% | 0.24 | 0.25 | 0.24 | 20,250 |
Mar 14 2024 | 0.243 | -0.005 | -2.02% | 0.249 | 0.249 | 0.243 | 7,500 |
Mar 13 2024 | 0.248 | 0.005 | 2.06% | 0.248 | 0.251 | 0.248 | 15,750 |
Mar 12 2024 | 0.243 | -0.011 | -4.33% | 0.248 | 0.248 | 0.239 | 53,250 |
Mar 11 2024 | 0.254 | -0.003 | -1.17% | 0.249 | 0.254 | 0.247 | 14,250 |
Mar 08 2024 | 0.257 | 0.007 | 2.80% | 0.249 | 0.257 | 0.248 | 8,250 |
Mar 07 2024 | 0.25 | -0.001 | -0.40% | 0.254 | 0.254 | 0.25 | 11,250 |
Mar 06 2024 | 0.251 | -0.004 | -1.57% | 0.257 | 0.257 | 0.25 | 24,000 |
Mar 05 2024 | 0.255 | 0.003 | 1.19% | 0.25 | 0.259 | 0.248 | 88,500 |
Mar 04 2024 | 0.252 | 0.014 | 5.88% | 0.239 | 0.254 | 0.239 | 39,000 |
Mar 01 2024 | 0.238 | 0.006 | 2.59% | 0.237 | 0.238 | 0.236 | 27,750 |
Feb 29 2024 | 0.232 | -0.001 | -0.43% | 0.235 | 0.24 | 0.232 | 45,000 |
Feb 28 2024 | 0.233 | 0.00 | 0.00% | 0.237 | 0.237 | 0.233 | 10,500 |
Feb 27 2024 | 0.233 | -0.003 | -1.27% | 0.236 | 0.237 | 0.233 | 24,750 |
Feb 26 2024 | 0.236 | 0.001 | 0.43% | 0.231 | 0.236 | 0.23 | 84,750 |
Feb 23 2024 | 0.235 | -0.007 | -2.89% | 0.236 | 0.238 | 0.232 | 45,000 |
Feb 22 2024 | 0.242 | 0.004 | 1.68% | 0.234 | 0.242 | 0.234 | 12,750 |
Feb 21 2024 | 0.238 | -0.002 | -0.83% | 0.24 | 0.24 | 0.235 | 21,000 |
Feb 20 2024 | 0.24 | -0.004 | -1.64% | 0.245 | 0.245 | 0.235 | 507,000 |
Feb 19 2024 | 0.244 | -0.004 | -1.61% | 0.245 | 0.259 | 0.244 | 102,000 |
Feb 16 2024 | 0.248 | 0.004 | 1.64% | 0.238 | 0.248 | 0.237 | 19,500 |
Feb 15 2024 | 0.244 | -0.002 | -0.81% | 0.24 | 0.244 | 0.238 | 23,250 |
Feb 14 2024 | 0.246 | 0.001 | 0.41% | 0.24 | 0.246 | 0.24 | 21,000 |
Feb 13 2024 | 0.245 | -0.007 | -2.78% | 0.243 | 0.245 | 0.243 | 12,750 |
Feb 12 2024 | 0.252 | 0.01 | 4.13% | 0.24 | 0.252 | 0.237 | 33,000 |
Feb 09 2024 | 0.242 | -0.005 | -2.02% | 0.242 | 0.247 | 0.237 | 14,250 |
Feb 08 2024 | 0.247 | 0.007 | 2.92% | 0.242 | 0.25 | 0.238 | 38,250 |
Feb 07 2024 | 0.24 | -0.014 | -5.51% | 0.25 | 0.25 | 0.23 | 237,000 |
Feb 06 2024 | 0.254 | -0.002 | -0.78% | 0.256 | 0.259 | 0.25 | 108,750 |
Feb 05 2024 | 0.256 | -0.032 | -11.11% | 0.285 | 0.295 | 0.254 | 976,500 |
Feb 02 2024 | 0.288 | 0.02 | 7.46% | 0.27 | 0.30 | 0.27 | 653,250 |
Feb 01 2024 | 0.268 | 0.019 | 7.63% | 0.263 | 0.283 | 0.25 | 384,750 |
Jan 31 2024 | 0.249 | -0.01 | -3.86% | 0.256 | 0.257 | 0.249 | 39,750 |
Jan 30 2024 | 0.259 | 0.014 | 5.71% | 0.247 | 0.259 | 0.247 | 43,500 |