Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SGE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1,173.00 | 12.50 | 1.08% | 1,168.00 | 1,177.50 | 1,163.00 | 2,054,329 |
| Apr 25 2024 | 1,160.50 | -9.50 | -0.81% | 1,161.00 | 1,168.50 | 1,151.00 | 3,749,156 |
| Apr 24 2024 | 1,170.00 | 4.50 | 0.39% | 1,166.50 | 1,181.00 | 1,165.50 | 3,673,056 |
| Apr 23 2024 | 1,165.50 | 21.00 | 1.83% | 1,157.00 | 1,165.50 | 1,149.50 | 3,928,125 |
| Apr 22 2024 | 1,144.50 | 4.00 | 0.35% | 1,149.00 | 1,153.50 | 1,141.00 | 2,293,594 |
| Apr 19 2024 | 1,140.50 | -4.50 | -0.39% | 1,140.00 | 1,144.50 | 1,134.00 | 3,059,229 |
| Apr 18 2024 | 1,145.00 | 2.00 | 0.17% | 1,147.50 | 1,153.00 | 1,137.00 | 6,195,248 |
| Apr 17 2024 | 1,143.00 | -20.00 | -1.72% | 1,157.00 | 1,166.50 | 1,143.00 | 4,364,655 |
| Apr 16 2024 | 1,163.00 | -15.00 | -1.27% | 1,164.00 | 1,166.50 | 1,151.00 | 2,505,291 |
| Apr 15 2024 | 1,178.00 | -2.50 | -0.21% | 1,183.50 | 1,195.00 | 1,175.50 | 1,686,954 |
| Apr 12 2024 | 1,180.50 | -22.00 | -1.83% | 1,209.50 | 1,213.00 | 1,171.50 | 1,827,075 |
| Apr 11 2024 | 1,202.50 | -6.50 | -0.54% | 1,206.00 | 1,210.50 | 1,179.00 | 3,603,533 |
| Apr 10 2024 | 1,209.00 | 4.00 | 0.33% | 1,213.00 | 1,213.00 | 1,196.50 | 5,782,125 |
| Apr 09 2024 | 1,205.00 | -7.50 | -0.62% | 1,212.00 | 1,216.00 | 1,204.00 | 3,579,616 |
| Apr 08 2024 | 1,212.50 | -34.50 | -2.77% | 1,245.50 | 1,245.50 | 1,209.50 | 2,119,043 |
| Apr 05 2024 | 1,247.00 | -0.50 | -0.04% | 1,233.00 | 1,249.00 | 1,226.50 | 4,087,863 |
| Apr 04 2024 | 1,247.50 | -1.50 | -0.12% | 1,246.00 | 1,252.00 | 1,233.50 | 4,429,070 |
| Apr 03 2024 | 1,249.00 | 0.00 | 0.00% | 1,246.00 | 1,253.00 | 1,240.50 | 5,137,409 |
| Apr 02 2024 | 1,249.00 | -16.50 | -1.30% | 1,265.00 | 1,272.50 | 1,244.50 | 2,697,932 |
| Mar 28 2024 | 1,265.50 | 2.00 | 0.16% | 1,267.00 | 1,269.00 | 1,249.50 | 2,143,940 |
| Mar 27 2024 | 1,263.50 | -18.50 | -1.44% | 1,282.00 | 1,285.00 | 1,261.00 | 2,489,308 |
| Mar 26 2024 | 1,282.00 | 13.50 | 1.06% | 1,267.50 | 1,283.00 | 1,265.50 | 1,671,044 |
| Mar 25 2024 | 1,268.50 | 7.00 | 0.55% | 1,267.00 | 1,285.00 | 1,260.50 | 2,574,605 |
| Mar 22 2024 | 1,261.50 | -3.50 | -0.28% | 1,268.00 | 1,277.00 | 1,254.00 | 1,582,671 |
| Mar 21 2024 | 1,265.00 | 38.00 | 3.10% | 1,240.50 | 1,265.00 | 1,226.00 | 3,622,301 |
| Mar 20 2024 | 1,227.00 | 5.50 | 0.45% | 1,224.50 | 1,233.50 | 1,221.00 | 1,619,237 |
| Mar 19 2024 | 1,221.50 | 1.00 | 0.08% | 1,219.50 | 1,223.50 | 1,215.00 | 1,517,222 |
| Mar 18 2024 | 1,220.50 | 7.00 | 0.58% | 1,216.00 | 1,225.00 | 1,215.00 | 4,412,014 |
| Mar 15 2024 | 1,213.50 | -15.50 | -1.26% | 1,223.00 | 1,236.50 | 1,213.50 | 8,146,334 |
| Mar 14 2024 | 1,229.00 | -2.00 | -0.16% | 1,231.50 | 1,235.00 | 1,221.00 | 2,581,654 |
| Mar 13 2024 | 1,231.00 | -16.50 | -1.32% | 1,239.50 | 1,246.50 | 1,231.00 | 2,770,285 |
| Mar 12 2024 | 1,247.50 | 18.00 | 1.46% | 1,241.50 | 1,248.50 | 1,233.00 | 1,756,790 |
| Mar 11 2024 | 1,229.50 | -16.50 | -1.32% | 1,236.00 | 1,245.50 | 1,215.50 | 4,614,105 |
| Mar 08 2024 | 1,246.00 | -6.00 | -0.48% | 1,252.50 | 1,253.00 | 1,240.50 | 2,044,567 |
| Mar 07 2024 | 1,252.00 | 4.50 | 0.36% | 1,247.00 | 1,256.00 | 1,244.50 | 4,782,370 |
| Mar 06 2024 | 1,247.50 | 12.50 | 1.01% | 1,237.00 | 1,247.50 | 1,232.50 | 4,389,294 |
| Mar 05 2024 | 1,235.00 | -18.50 | -1.48% | 1,246.00 | 1,256.50 | 1,229.00 | 2,967,801 |
| Mar 04 2024 | 1,253.50 | 9.00 | 0.72% | 1,245.00 | 1,255.00 | 1,236.50 | 2,332,485 |
| Mar 01 2024 | 1,244.50 | 0.00 | 0.00% | 1,258.50 | 1,261.00 | 1,227.00 | 3,094,117 |
| Feb 29 2024 | 1,244.50 | 28.00 | 2.30% | 1,221.00 | 1,253.00 | 1,220.50 | 7,565,659 |
| Feb 28 2024 | 1,216.50 | 9.00 | 0.75% | 1,214.50 | 1,228.00 | 1,210.00 | 7,809,527 |
| Feb 27 2024 | 1,207.50 | -2.50 | -0.21% | 1,211.50 | 1,214.00 | 1,197.50 | 2,163,030 |
| Feb 26 2024 | 1,210.00 | -5.50 | -0.45% | 1,214.50 | 1,225.00 | 1,209.00 | 2,581,160 |
| Feb 23 2024 | 1,215.50 | 3.50 | 0.29% | 1,213.50 | 1,218.50 | 1,210.00 | 2,428,261 |
| Feb 22 2024 | 1,212.00 | 37.50 | 3.19% | 1,182.00 | 1,212.00 | 1,182.00 | 4,163,342 |
| Feb 21 2024 | 1,174.50 | 1.50 | 0.13% | 1,174.50 | 1,178.50 | 1,161.00 | 2,898,306 |
| Feb 20 2024 | 1,173.00 | -11.50 | -0.97% | 1,185.00 | 1,188.50 | 1,160.50 | 2,632,998 |
| Feb 19 2024 | 1,184.50 | 6.50 | 0.55% | 1,172.00 | 1,189.00 | 1,169.50 | 6,874,561 |
| Feb 16 2024 | 1,178.00 | 15.50 | 1.33% | 1,167.00 | 1,178.00 | 1,160.50 | 3,208,132 |
| Feb 15 2024 | 1,162.50 | -4.50 | -0.39% | 1,181.50 | 1,181.50 | 1,157.00 | 3,042,539 |
| Feb 14 2024 | 1,167.00 | 12.50 | 1.08% | 1,161.00 | 1,174.50 | 1,157.00 | 7,081,494 |
| Feb 13 2024 | 1,154.50 | -20.50 | -1.74% | 1,165.00 | 1,169.00 | 1,131.50 | 3,139,230 |
| Feb 12 2024 | 1,175.00 | -16.00 | -1.34% | 1,192.50 | 1,196.00 | 1,174.50 | 4,203,692 |
| Feb 09 2024 | 1,191.00 | 18.50 | 1.58% | 1,173.00 | 1,196.50 | 1,173.00 | 5,883,949 |
| Feb 08 2024 | 1,172.50 | 3.00 | 0.26% | 1,171.50 | 1,186.00 | 1,167.50 | 3,797,834 |
| Feb 07 2024 | 1,169.50 | 16.00 | 1.39% | 1,152.00 | 1,169.50 | 1,150.00 | 4,789,368 |
| Feb 06 2024 | 1,153.50 | -0.50 | -0.04% | 1,158.50 | 1,163.00 | 1,153.50 | 3,086,370 |
| Feb 05 2024 | 1,154.00 | -13.50 | -1.16% | 1,167.00 | 1,171.50 | 1,154.00 | 1,756,040 |
| Feb 02 2024 | 1,167.50 | -6.00 | -0.51% | 1,184.00 | 1,184.00 | 1,162.00 | 1,262,841 |
| Feb 01 2024 | 1,173.50 | -4.50 | -0.38% | 1,177.50 | 1,185.50 | 1,170.00 | 2,851,630 |
| Jan 31 2024 | 1,178.00 | -15.00 | -1.26% | 1,191.00 | 1,196.50 | 1,173.50 | 2,488,612 |
| Jan 30 2024 | 1,193.00 | 17.00 | 1.45% | 1,180.00 | 1,193.00 | 1,175.50 | 2,175,971 |
