SGT Historical Data

SGT
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.0993
+8.27%
$ 26.04 million $ 1.31 million
Apr 13 $ 0.0993
+8.27%
$ 26.04 million $ 1.31 million
Apr 6 $ 0.0927
+3.57%
$ 22.92 million $ 1.26 million
Apr 6 $ 0.0927
+3.57%
$ 22.92 million $ 1.26 million
Mar 30 $ 0.09
-9.18%
$ 22.38 million $ 1.19 million
Mar 23 $ 0.0994
+3.67%
$ 24.77 million $ 1.31 million
Mar 16 $ 0.0959
+5.83%
$ 23.97 million $ 1.45 million
Mar 16 $ 0.0959
+5.83%
$ 23.97 million $ 1.45 million
Mar 9 $ 0.0906
-5.81%
$ 22.65 million $ 1.48 million
Mar 2 $ 0.0989
-5.00%
$ 24.05 million $ 1.27 million
Feb 23 $ 0.104
+3.64%
$ 26.04 million $ 1.58 million
Feb 16 $ 0.103
+14.41%
$ 25.12 million $ 1.26 million
Feb 9 $ 0.0912
-12.31%
$ 22.55 million $ 1.22 million
Feb 2 $ 0.104
+10.31%
$ 26 million $ 1.25 million
Jan 26 $ 0.0966
-4.91%
$ 23.55 million $ 1.17 million
Jan 19 $ 0.106
+5.06%
$ 25.4 million $ 1.34 million
Jan 12 $ 0.102
-4.30%
$ 25.22 million $ 1.43 million
Jan 5 $ 0.106
-0.49%
$ 26.67 million $ 1.53 million
Dec 29 $ 0.106
-0.84%
$ 26.52 million $ 1.54 million
Dec 22 $ 0.108
-12.52%
$ 26.77 million $ 1.58 million
Dec 15 $ 0.123
-0.45%
$ 30.75 million $ 1.77 million
Dec 8 $ 0.124
-2.76%
$ 30.97 million $ 1.56 million
Dec 1 $ 0.128
-2.25%
$ 31.99 million $ 2.04 million
Nov 24 $ 0.131
-4.21%
$ 32.71 million $ 2.18 million
Nov 17 $ 0.14
+10.92%
$ 34.2 million $ 2.23 million
Nov 10 $ 0.128
-0.20%
$ 31.53 million $ 2.26 million
Nov 3 $ 0.126
-7.50%
$ 32 million $ 2.37 million
Oct 27 $ 0.135
+7.88%
$ 34.19 million $ 2.33 million
Oct 20 $ 0.12
+6.45%
$ 31.35 million $ 2.09 million
Oct 13 $ 0.118
-7.63%
$ 28.22 million $ 2.49 million
Oct 6 $ 0.126
+2.60%
$ 31.86 million $ 2.67 million
Sep 29 $ 0.115
+4.20%
$ 30.7 million $ 2.96 million
Sep 22 $ 0.103
+1.09%
$ 27.53 million $ 2.07 million
Sep 15 $ 0.0993
+2.56%
$ 25.45 million $ 2.17 million
Sep 8 $ 0.1
+5.04%
$ 24.19 million $ 1.92 million
Sep 1 $ 0.0951
+5.02%
$ 23.8 million $ 1.95 million
Aug 25 $ 0.0907
-4.33%
$ 22.65 million $ 1.98 million
Aug 18 $ 0.0907
-5.02%
$ 23.71 million $ 1.88 million
Aug 11 $ 0.0955
+3.46%
$ 23.88 million $ 2.26 million
Aug 4 $ 0.0956
+0.23%
$ 23.08 million $ 1.91 million
Jul 28 $ 0.0867
-9.03%
$ 23.85 million $ 1.9 million
Jul 21 $ 0.0909
-7.05%
$ 23.84 million $ 975,295
Jul 14 $ 0.098
-11.84%
$ 24.45 million $ 1.61 million
Jul 7 $ 0.111
+32.92%
$ 27.79 million $ 1.83 million
Jun 30 $ 0.0994
-2.81%
$ 21.02 million $ 1.66 million
Jun 23 $ 0.103
-21.10%
$ 25.58 million $ 1.8 million
Jun 16 $ 0.129
-6.15%
$ 32.61 million $ 1.8 million
Jun 9 $ 0.137
-0.82%
$ 34.37 million $ 1.84 million
Jun 2 $ 0.144
+10.91%
$ 34.64 million $ 1.86 million
May 26 $ 0.13
-7.79%
$ 32.52 million $ 2.09 million
May 19 $ 0.141
-7.29%
$ 35.27 million $ 1.82 million
May 12 $ 0.15
+1.67%
$ 37.96 million $ 1.86 million
May 5 $ 0.15
-3.02%
$ 36.98 million $ 1.79 million
Download