Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
SGRP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1.74 | -0.03 | -1.69% | 1.77 | 1.7999 | 1.72 | 67,249 |
| Apr 17 2024 | 1.77 | 0.04 | 2.31% | 1.74 | 1.85 | 1.73 | 101,142 |
| Apr 16 2024 | 1.73 | 0.00 | 0.00% | 1.74 | 1.78 | 1.66 | 77,525 |
| Apr 15 2024 | 1.73 | -0.06 | -3.35% | 1.79 | 1.794 | 1.718 | 138,420 |
| Apr 12 2024 | 1.79 | 0.01 | 0.56% | 1.77 | 1.8301 | 1.722 | 127,761 |
| Apr 11 2024 | 1.78 | 0.11 | 6.59% | 1.73 | 1.79 | 1.7106 | 86,916 |
| Apr 10 2024 | 1.67 | -0.04 | -2.34% | 1.6418 | 1.71 | 1.64 | 32,542 |
| Apr 09 2024 | 1.7101 | -0.24 | -12.30% | 1.97 | 1.97 | 1.64 | 264,990 |
| Apr 08 2024 | 1.95 | 0.08 | 4.28% | 1.88 | 1.97 | 1.82 | 409,329 |
| Apr 05 2024 | 1.87 | 0.14 | 8.09% | 1.79 | 1.87 | 1.67 | 309,701 |
| Apr 04 2024 | 1.73 | 0.10 | 6.13% | 1.65 | 1.79 | 1.65 | 324,726 |
| Apr 03 2024 | 1.63 | 0.15 | 10.14% | 1.53 | 1.76 | 1.45 | 2,225,695 |
| Apr 02 2024 | 1.48 | 0.13 | 9.63% | 1.44 | 1.49 | 1.31 | 728,501 |
| Apr 01 2024 | 1.35 | 0.38 | 39.23% | 1.18 | 1.55 | 1.11 | 11,782,987 |
| Mar 28 2024 | 0.9696 | -0.0781 | -7.45% | 1.05 | 1.05 | 0.9696 | 4,783 |
| Mar 27 2024 | 1.0477 | 0.03 | 2.72% | 1.0477 | 1.0477 | 1.03 | 433 |
| Mar 26 2024 | 1.02 | 0.01 | 0.99% | 0.98 | 1.0381 | 0.98 | 1,903 |
| Mar 25 2024 | 1.01 | -0.01 | -0.98% | 1.01 | 1.01 | 1.01 | 666 |
| Mar 22 2024 | 1.02 | 0.01 | 0.99% | 1.03 | 1.0399 | 1.0001 | 11,933 |
| Mar 21 2024 | 1.01 | 0.04 | 4.12% | 1.02 | 1.02 | 1.01 | 1,944 |
| Mar 20 2024 | 0.97 | -0.0291 | -2.91% | 1.01 | 1.0289 | 0.97 | 1,341 |
| Mar 19 2024 | 0.9991 | -0.0009 | -0.09% | 1.00 | 1.06 | 0.9991 | 9,147 |
| Mar 18 2024 | 1.00 | -0.02 | -1.96% | 1.00 | 1.06 | 1.00 | 3,535 |
| Mar 15 2024 | 1.02 | 0.01 | 0.99% | 1.00 | 1.03 | 1.00 | 15,519 |
| Mar 14 2024 | 1.01 | 0.00 | 0.00% | 1.03 | 1.043 | 1.01 | 1,792 |
| Mar 13 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.0462 | 1.01 | 4,714 |
| Mar 12 2024 | 1.01 | -0.02 | -1.46% | 1.00 | 1.05 | 1.00 | 20,831 |
| Mar 11 2024 | 1.025 | -0.01 | -0.49% | 1.02 | 1.03 | 1.02 | 6,950 |
| Mar 08 2024 | 1.03 | 0.00 | 0.00% | 1.06 | 1.06 | 1.03 | 1,914 |
| Mar 07 2024 | 1.03 | -0.01 | -0.96% | 1.04 | 1.08 | 1.03 | 3,750 |
| Mar 06 2024 | 1.04 | -0.04 | -3.70% | 1.09 | 1.09 | 1.04 | 1,337 |
| Mar 05 2024 | 1.08 | 0.00 | 0.00% | 1.09 | 1.09 | 1.0401 | 3,239 |
| Mar 04 2024 | 1.08 | 0.03 | 2.86% | 1.05 | 1.08 | 1.042 | 12,168 |
| Mar 01 2024 | 1.05 | 0.01 | 0.95% | 1.04 | 1.0994 | 1.01 | 3,377 |
| Feb 29 2024 | 1.0401 | 0.00 | 0.01% | 1.00 | 1.05 | 1.00 | 10,480 |
| Feb 28 2024 | 1.04 | 0.00 | 0.00% | 1.06 | 1.075 | 1.04 | 34,179 |
| Feb 27 2024 | 1.04 | 0.03 | 2.96% | 1.02 | 1.10 | 1.01 | 33,695 |
| Feb 26 2024 | 1.0101 | 0.00 | 0.00% | 1.00 | 1.0101 | 1.00 | 83 |
| Feb 23 2024 | 1.0101 | -0.01 | -1.07% | 1.02 | 1.02 | 1.005 | 8,485 |
| Feb 22 2024 | 1.021 | 0.01 | 1.09% | 1.07 | 1.07 | 1.021 | 556 |
| Feb 21 2024 | 1.01 | -0.03 | -2.97% | 1.01 | 1.04 | 1.01 | 3,220 |
| Feb 20 2024 | 1.0409 | -0.01 | -0.86% | 1.05 | 1.05 | 1.03 | 982 |
| Feb 16 2024 | 1.0499 | 0.00 | 0.03% | 1.04 | 1.05 | 1.0399 | 2,126 |
| Feb 15 2024 | 1.0496 | -0.01 | -0.51% | 1.02 | 1.06 | 1.02 | 3,737 |
| Feb 14 2024 | 1.055 | 0.02 | 2.43% | 1.02 | 1.0599 | 1.02 | 1,747 |
| Feb 13 2024 | 1.03 | -0.03 | -2.83% | 1.075 | 1.075 | 1.02 | 1,427 |
| Feb 12 2024 | 1.06 | -0.06 | -5.36% | 1.14 | 1.14 | 1.06 | 18,484 |
| Feb 09 2024 | 1.12 | 0.03 | 2.75% | 1.11 | 1.12 | 1.10 | 1,629 |
| Feb 08 2024 | 1.09 | 0.02 | 1.87% | 1.09 | 1.1261 | 1.05 | 17,672 |
| Feb 07 2024 | 1.07 | 0.00 | -0.33% | 1.0706 | 1.08 | 1.07 | 2,708 |
| Feb 06 2024 | 1.0735 | -0.01 | -0.60% | 1.09 | 1.1012 | 1.0255 | 18,125 |
| Feb 05 2024 | 1.08 | 0.02 | 1.89% | 1.07 | 1.08 | 1.03 | 2,224 |
| Feb 02 2024 | 1.06 | 0.02 | 1.92% | 1.04 | 1.08 | 1.04 | 99,707 |
| Feb 01 2024 | 1.04 | 0.01 | 0.97% | 1.04 | 1.07 | 1.04 | 4,785 |
| Jan 31 2024 | 1.03 | -0.02 | -1.90% | 1.03 | 1.08 | 1.03 | 10,746 |
| Jan 30 2024 | 1.05 | -0.01 | -0.94% | 1.07 | 1.08 | 1.03 | 29,749 |
| Jan 29 2024 | 1.06 | -0.01 | -0.93% | 1.05 | 1.08 | 1.03 | 106,659 |
| Jan 26 2024 | 1.0699 | -0.01 | -0.94% | 1.09 | 1.09 | 1.045 | 81,861 |
| Jan 25 2024 | 1.0801 | 0.02 | 1.90% | 1.05 | 1.10 | 1.0213 | 85,282 |
| Jan 24 2024 | 1.06 | 0.01 | 0.95% | 1.08 | 1.1042 | 1.02 | 17,412 |
| Jan 23 2024 | 1.05 | 0.04 | 3.96% | 0.99 | 1.10 | 0.99 | 38,427 |
| Jan 22 2024 | 1.01 | -0.02 | -1.94% | 1.00 | 1.0299 | 1.00 | 6,323 |
