Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SGBX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 2.40 | 0.12 | 5.26% | 2.32 | 2.54 | 2.21 | 200,017 |
| Jul 25 2024 | 2.28 | 0.20 | 9.62% | 2.06 | 2.57 | 2.06 | 209,945 |
| Jul 24 2024 | 2.08 | -0.11 | -5.02% | 2.20 | 2.24 | 2.06 | 33,276 |
| Jul 23 2024 | 2.19 | -0.02 | -0.90% | 2.26 | 2.26 | 2.10 | 26,992 |
| Jul 22 2024 | 2.2099 | -0.05 | -2.22% | 2.22 | 2.3737 | 2.18 | 33,360 |
| Jul 19 2024 | 2.26 | 0.03 | 1.35% | 2.20 | 2.2998 | 2.13 | 20,299 |
| Jul 18 2024 | 2.23 | -0.04 | -1.82% | 2.26 | 2.36 | 2.12 | 16,795 |
| Jul 17 2024 | 2.2714 | -0.10 | -4.16% | 2.37 | 2.39 | 2.249 | 13,021 |
| Jul 16 2024 | 2.37 | -0.01 | -0.42% | 2.31 | 2.37 | 2.2701 | 13,252 |
| Jul 15 2024 | 2.38 | 0.01 | 0.42% | 2.32 | 2.5564 | 2.27 | 66,180 |
| Jul 12 2024 | 2.37 | -0.03 | -1.25% | 2.40 | 2.45 | 2.34 | 30,985 |
| Jul 11 2024 | 2.40 | 0.15 | 6.67% | 2.30 | 2.635 | 2.25 | 194,027 |
| Jul 10 2024 | 2.25 | -0.12 | -5.06% | 2.37 | 2.38 | 2.25 | 23,434 |
| Jul 09 2024 | 2.37 | -0.11 | -4.44% | 2.42 | 2.595 | 2.31 | 24,942 |
| Jul 08 2024 | 2.48 | -0.03 | -1.20% | 2.51 | 2.9499 | 2.43 | 47,578 |
| Jul 05 2024 | 2.51 | -0.09 | -3.46% | 2.55 | 2.628 | 2.51 | 14,575 |
| Jul 03 2024 | 2.60 | -0.01 | -0.38% | 2.59 | 2.6492 | 2.55 | 7,769 |
| Jul 02 2024 | 2.61 | -0.10 | -3.69% | 2.63 | 2.69 | 2.57 | 19,672 |
| Jul 01 2024 | 2.71 | -0.50 | -15.58% | 2.79 | 2.93 | 2.61 | 32,793 |
| Jun 28 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.21 | 3.21 | 0 |
| Jun 27 2024 | 3.21 | 0.16 | 5.25% | 3.05 | 3.7499 | 2.85 | 209,865 |
| Jun 26 2024 | 3.05 | 0.15 | 5.17% | 2.96 | 3.12 | 2.73 | 78,741 |
| Jun 25 2024 | 2.90 | 0.36 | 14.17% | 2.49 | 3.04 | 2.49 | 220,966 |
| Jun 24 2024 | 2.54 | -0.21 | -7.64% | 2.66 | 2.7199 | 2.49 | 29,348 |
| Jun 21 2024 | 2.75 | -0.04 | -1.43% | 2.77 | 2.79 | 2.71 | 9,737 |
| Jun 20 2024 | 2.79 | -0.24 | -7.92% | 3.03 | 3.03 | 2.75 | 17,356 |
| Jun 18 2024 | 3.03 | 0.05 | 1.68% | 2.98 | 3.09 | 2.89 | 11,565 |
| Jun 17 2024 | 2.98 | 0.05 | 1.71% | 2.87 | 3.22 | 2.86 | 59,448 |
| Jun 14 2024 | 2.93 | 0.04 | 1.38% | 2.83 | 2.95 | 2.7895 | 31,435 |
| Jun 13 2024 | 2.89 | -0.01 | -0.34% | 2.84 | 2.9216 | 2.77 | 15,797 |
| Jun 12 2024 | 2.90 | -0.20 | -6.45% | 3.10 | 3.11 | 2.80 | 24,868 |
| Jun 11 2024 | 3.10 | 0.00 | 0.00% | 3.04 | 3.17 | 3.04 | 11,364 |
| Jun 10 2024 | 3.10 | -0.15 | -4.62% | 3.18 | 3.25 | 3.0611 | 11,388 |
| Jun 07 2024 | 3.25 | -0.09 | -2.69% | 3.34 | 3.34 | 3.15 | 23,418 |
| Jun 06 2024 | 3.34 | -0.06 | -1.76% | 3.33 | 3.50 | 3.19 | 159,051 |
| Jun 05 2024 | 3.40 | 0.06 | 1.80% | 3.29 | 3.56 | 3.21 | 133,912 |
| Jun 04 2024 | 3.34 | -0.13 | -3.75% | 3.62 | 3.68 | 3.25 | 484,082 |
| Jun 03 2024 | 3.47 | -0.36 | -9.40% | 3.83 | 3.93 | 3.3099 | 102,824 |
| May 31 2024 | 3.83 | -0.27 | -6.59% | 3.92 | 4.0986 | 3.83 | 24,268 |
| May 30 2024 | 4.10 | 0.03 | 0.74% | 3.99 | 4.15 | 3.9052 | 13,775 |
| May 29 2024 | 4.07 | -0.16 | -3.78% | 4.15 | 4.22 | 4.01 | 59,203 |
| May 28 2024 | 4.23 | -0.40 | -8.64% | 4.41 | 4.50 | 4.0207 | 80,563 |
| May 24 2024 | 4.63 | 0.23 | 5.23% | 4.46 | 4.80 | 4.44 | 83,830 |
| May 23 2024 | 4.40 | -0.45 | -9.28% | 4.70 | 4.8174 | 4.361 | 76,968 |
| May 22 2024 | 4.85 | -0.02 | -0.41% | 4.77 | 5.10 | 4.74 | 47,432 |
| May 21 2024 | 4.87 | -0.40 | -7.59% | 5.06 | 5.115 | 4.61 | 159,151 |
| May 20 2024 | 5.27 | 0.20 | 3.94% | 5.10 | 5.55 | 4.95 | 190,380 |
| May 17 2024 | 5.07 | 1.36 | 36.66% | 4.01 | 5.8999 | 3.9658 | 2,021,741 |
| May 16 2024 | 3.71 | -0.17 | -4.38% | 3.80 | 3.983 | 3.6788 | 136,876 |
| May 15 2024 | 3.88 | 0.12 | 3.19% | 3.79 | 3.92 | 3.66 | 145,421 |
| May 14 2024 | 3.76 | -0.90 | -19.31% | 4.46 | 4.60 | 3.6701 | 295,442 |
| May 13 2024 | 4.66 | -0.35 | -6.99% | 4.94 | 5.03 | 4.4353 | 304,303 |
| May 10 2024 | 5.01 | 0.44 | 9.63% | 4.95 | 5.90 | 4.80 | 4,976,312 |
| May 09 2024 | 4.57 | -0.71 | -13.45% | 5.25 | 5.398 | 4.41 | 785,969 |
| May 08 2024 | 5.28 | 0.46 | 9.54% | 4.66 | 5.36 | 4.57 | 701,183 |
| May 07 2024 | 4.82 | -0.03 | -0.62% | 4.42 | 5.12 | 4.32 | 723,995 |
| May 06 2024 | 4.85 | -0.69 | -12.45% | 4.27 | 5.38 | 3.85 | 2,848,074 |
| May 03 2024 | 5.54 | 2.61 | 89.08% | 3.88 | 9.27 | 3.7587 | 92,081,273 |
| May 02 2024 | 2.93 | 0.73 | 32.94% | 2.80 | 3.95 | 2.24 | 16,422,063 |
| May 01 2024 | 2.204 | -0.10 | -4.34% | 2.224 | 2.37 | 2.01 | 92,768 |
| Apr 30 2024 | 2.304 | -0.52 | -18.30% | 2.536 | 2.60 | 2.188 | 121,673 |
| Apr 29 2024 | 2.82 | -0.13 | -4.28% | 2.80 | 2.944 | 2.506 | 93,768 |
