SGT Historical Data

SGT
Download
Date Close Price change Market cap Trading volume
Aug 10 $0.0453
+0.89%
$11.25 million $571,665
Aug 3 $0.0449
+0.45%
$11.22 million $596,329
Jul 27 $0.0447
-14.93%
$11.18 million $715,117
Jul 20 $0.0526
-2.30%
$13.14 million $714,000
Jul 13 $0.0538
-4.44%
$13.45 million $750,808
Jul 6 $0.0563
-1.40%
$14.08 million $875,342
Jun 29 $0.0571
-1.11%
$14.28 million $807,795
Jun 22 $0.0651
-0.15%
$14.44 million $834,164
Jun 15 $0.0645
-5.16%
$16.3 million $757,066
Jun 8 $0.0681
+0.59%
$17 million $789,565
Jun 1 $0.0683
-16.33%
$17 million $900,792
May 25 $0.0853
-5.27%
$20.41 million $1.04 million
May 18 $0.0926
+2.89%
$22.51 million $1.04 million
May 11 $0.091
-0.01%
$22.75 million $1.12 million
May 4 $0.0899
-3.64%
$22.75 million $1.1 million
Apr 27 $0.0958
+4.09%
$23.32 million $341,967
Apr 20 $0.0962
-7.65%
$23 million $1.28 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
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 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
Download