Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SGLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 5,184.00 | -27.00 | -0.52% | 5,202.00 | 5,257.00 | 5,173.00 | 1,194 |
| May 30 2024 | 5,211.00 | 6.00 | 0.12% | 5,198.00 | 5,239.00 | 5,182.00 | 630 |
| May 29 2024 | 5,205.00 | -47.00 | -0.89% | 5,239.00 | 5,250.50 | 5,191.00 | 3,306 |
| May 28 2024 | 5,252.00 | 58.00 | 1.12% | 5,208.00 | 5,264.50 | 5,201.50 | 1,109 |
| May 24 2024 | 5,194.00 | -15.00 | -0.29% | 5,203.00 | 5,234.50 | 5,187.00 | 1,884 |
| May 23 2024 | 5,209.00 | -108.00 | -2.03% | 5,251.00 | 5,284.50 | 5,203.00 | 472 |
| May 22 2024 | 5,317.00 | -87.00 | -1.61% | 5,373.00 | 5,394.50 | 5,296.00 | 2,290 |
| May 21 2024 | 5,404.00 | 11.00 | 0.20% | 5,382.00 | 5,425.50 | 5,363.50 | 74 |
| May 20 2024 | 5,393.00 | 38.50 | 0.72% | 5,429.00 | 5,445.50 | 5,351.50 | 3,064 |
| May 17 2024 | 5,354.50 | 56.50 | 1.07% | 5,306.00 | 5,386.50 | 5,293.50 | 3,153 |
| May 16 2024 | 5,298.00 | 0.00 | 0.00% | 5,306.00 | 5,325.00 | 5,270.50 | 6,501 |
| May 15 2024 | 5,298.00 | 63.00 | 1.20% | 5,259.00 | 5,363.50 | 5,230.00 | 5,873 |
| May 14 2024 | 5,235.00 | 44.00 | 0.85% | 5,204.00 | 5,253.50 | 5,194.50 | 3,167 |
| May 13 2024 | 5,191.00 | -70.00 | -1.33% | 5,223.00 | 5,239.50 | 5,181.50 | 1,510 |
| May 10 2024 | 5,261.00 | 66.50 | 1.28% | 5,269.00 | 5,331.00 | 5,241.50 | 1,391 |
| May 09 2024 | 5,194.50 | 37.00 | 0.72% | 5,142.00 | 5,212.00 | 5,129.50 | 2,799 |
| May 08 2024 | 5,157.50 | 3.50 | 0.07% | 5,147.00 | 5,173.50 | 5,123.00 | 1,125 |
| May 07 2024 | 5,154.00 | 53.00 | 1.04% | 5,162.00 | 5,177.50 | 5,138.00 | 6 |
| May 03 2024 | 5,101.00 | -28.00 | -0.55% | 5,115.00 | 5,227.00 | 5,061.00 | 1,183 |
| May 02 2024 | 5,129.00 | -10.00 | -0.19% | 5,141.00 | 5,208.50 | 5,084.00 | 5,265 |
| May 01 2024 | 5,139.00 | 19.50 | 0.38% | 5,088.00 | 5,148.00 | 5,078.50 | 2,022 |
| Apr 30 2024 | 5,119.50 | -83.00 | -1.60% | 5,171.00 | 5,186.00 | 5,093.50 | 5,069 |
| Apr 29 2024 | 5,202.50 | 8.00 | 0.15% | 5,204.00 | 5,230.00 | 5,174.00 | 108 |
| Apr 26 2024 | 5,194.50 | 0.00 | 0.00% | 5,214.00 | 5,241.00 | 5,180.50 | 4,167 |
| Apr 25 2024 | 5,194.50 | 2.50 | 0.05% | 5,173.00 | 5,236.00 | 5,145.50 | 622 |
| Apr 24 2024 | 5,192.00 | 20.00 | 0.39% | 5,168.00 | 5,207.00 | 5,143.00 | 1,207 |
| Apr 23 2024 | 5,172.00 | -25.00 | -0.48% | 5,123.00 | 5,206.50 | 5,096.00 | 1,301 |
| Apr 22 2024 | 5,197.00 | -133.00 | -2.50% | 5,255.00 | 5,267.00 | 5,180.00 | 2,812 |
| Apr 19 2024 | 5,330.00 | 21.00 | 0.40% | 5,313.00 | 5,341.50 | 5,270.00 | 967 |
| Apr 18 2024 | 5,309.00 | -4.00 | -0.08% | 5,302.00 | 5,331.50 | 5,272.50 | 2,061 |
| Apr 17 2024 | 5,313.00 | 12.00 | 0.23% | 5,310.00 | 5,386.50 | 5,306.50 | 1,040 |
| Apr 16 2024 | 5,301.00 | 64.50 | 1.23% | 5,291.00 | 5,334.00 | 5,254.00 | 3,916 |
| Apr 15 2024 | 5,236.50 | -97.00 | -1.82% | 5,245.00 | 5,304.00 | 5,174.00 | 1,173 |
| Apr 12 2024 | 5,333.50 | 126.50 | 2.43% | 5,333.00 | 5,416.50 | 5,319.50 | 1,021 |
| Apr 11 2024 | 5,207.00 | 1.50 | 0.03% | 5,191.00 | 5,239.50 | 5,175.00 | 785 |
| Apr 10 2024 | 5,205.50 | -20.50 | -0.39% | 5,246.00 | 5,262.00 | 5,162.50 | 2,036 |
| Apr 09 2024 | 5,226.00 | 35.00 | 0.67% | 5,251.00 | 5,278.50 | 5,212.00 | 545 |
| Apr 08 2024 | 5,191.00 | 13.00 | 0.25% | 5,214.00 | 5,231.50 | 5,160.50 | 214 |
| Apr 05 2024 | 5,178.00 | 69.00 | 1.35% | 5,079.00 | 5,187.00 | 5,076.50 | 1,027 |
| Apr 04 2024 | 5,109.00 | 16.50 | 0.32% | 5,105.00 | 5,181.50 | 5,081.00 | 1,726 |
| Apr 03 2024 | 5,092.50 | 67.00 | 1.33% | 5,058.00 | 5,102.50 | 5,043.50 | 2,139 |
| Apr 02 2024 | 5,025.50 | 82.50 | 1.67% | 5,024.00 | 5,111.00 | 5,013.50 | 2,629 |
| Mar 28 2024 | 4,943.00 | 61.50 | 1.26% | 4,882.00 | 4,953.50 | 4,878.00 | 4,345 |
| Mar 27 2024 | 4,881.50 | 36.00 | 0.74% | 4,873.00 | 4,903.00 | 4,862.50 | 2,167 |
| Mar 26 2024 | 4,845.50 | -5.00 | -0.10% | 4,897.00 | 4,909.00 | 4,826.50 | 1,588 |
| Mar 25 2024 | 4,850.50 | 26.00 | 0.54% | 4,830.00 | 4,911.00 | 4,817.50 | 3,169 |
| Mar 22 2024 | 4,824.50 | -26.00 | -0.54% | 4,848.00 | 4,862.00 | 4,811.00 | 9,923 |
| Mar 21 2024 | 4,850.50 | 44.50 | 0.93% | 4,907.00 | 4,933.50 | 4,823.00 | 1,414 |
| Mar 20 2024 | 4,806.00 | 4.00 | 0.08% | 4,806.00 | 4,832.00 | 4,785.00 | 2,118 |
| Mar 19 2024 | 4,802.00 | -6.50 | -0.14% | 4,800.00 | 4,818.00 | 4,780.00 | 8,128 |
| Mar 18 2024 | 4,808.50 | -11.00 | -0.23% | 4,795.00 | 4,829.50 | 4,786.50 | 9 |
| Mar 15 2024 | 4,819.50 | 8.00 | 0.17% | 4,825.00 | 4,852.00 | 4,803.00 | 2,464 |
| Mar 14 2024 | 4,811.50 | -32.50 | -0.67% | 4,815.00 | 4,840.00 | 4,794.50 | 52 |
| Mar 13 2024 | 4,844.00 | 25.50 | 0.53% | 4,818.00 | 4,849.00 | 4,812.50 | 534 |
| Mar 12 2024 | 4,818.50 | -42.50 | -0.87% | 4,843.00 | 4,865.50 | 4,792.50 | 30,883 |
| Mar 11 2024 | 4,861.00 | 14.50 | 0.30% | 4,854.00 | 4,875.00 | 4,843.50 | 3,639 |
| Mar 08 2024 | 4,846.50 | 37.00 | 0.77% | 4,822.00 | 4,873.00 | 4,809.00 | 1,058 |
| Mar 07 2024 | 4,809.50 | 27.00 | 0.56% | 4,804.00 | 4,876.50 | 4,783.00 | 4,753 |
| Mar 06 2024 | 4,782.50 | 44.00 | 0.93% | 4,776.00 | 4,790.50 | 4,761.50 | 4,396 |
| Mar 05 2024 | 4,738.50 | 26.00 | 0.55% | 4,705.00 | 4,777.00 | 4,705.00 | 2,559 |
| Mar 04 2024 | 4,712.50 | 87.50 | 1.89% | 4,653.00 | 4,721.50 | 4,635.50 | 801 |
