SGT Historical Data

SGT Page 10
Download
Date Close Price change Market cap Trading volume
May 28, 2025 $0.144
+3.77%
$35.92 million $317,190
May 27, 2025 $0.138
+0.67%
$34.62 million $312,616
May 26, 2025 $0.138
-2.48%
$34.39 million $285,622
May 25, 2025 $0.141
+0.20%
$35.27 million $298,876
May 24, 2025 $0.141
-1.41%
$35.19 million $273,206
May 23, 2025 $0.143
+0.65%
$35.7 million $320,603
May 22, 2025 $0.142
-0.37%
$35.47 million $304,333
May 21, 2025 $0.142
+5.33%
$35.6 million $317,872
May 20, 2025 $0.135
-6.54%
$33.8 million $288,911
May 19, 2025 $0.145
-4.74%
$36.16 million $319,323
May 18, 2025 $0.152
+1.00%
$37.96 million $304,764
May 17, 2025 $0.15
-1.04%
$37.59 million $313,274
May 16, 2025 $0.152
+0.62%
$37.98 million $313,688
May 15, 2025 $0.151
+1.44%
$37.75 million $310,698
May 14, 2025 $0.149
-0.50%
$37.22 million $300,267
May 13, 2025 $0.15
+0.06%
$37.4 million $324,606
May 12, 2025 $0.149
+1.10%
$37.37 million $297,929
May 11, 2025 $0.148
-1.28%
$36.98 million $318,792
May 10, 2025 $0.15
-0.84%
$37.46 million $296,096
May 9, 2025 $0.151
-1.95%
$37.78 million $290,960
May 8, 2025 $0.154
+1.63%
$38.53 million $312,310
May 7, 2025 $0.152
+1.18%
$37.92 million $323,279
May 6, 2025 $0.15
-2.79%
$37.49 million $279,678
May 5, 2025 $0.154
-0.16%
$38.57 million $286,398
May 4, 2025 $0.155
-0.01%
$38.63 million $303,574
May 3, 2025 $0.155
+0.01%
$38.63 million $286,382
May 2, 2025 $0.155
-1.82%
$38.63 million $306,059
May 1, 2025 $0.157
+0.89%
$39.35 million $308,623
Apr 30, 2025 $0.156
+1.90%
$39 million $366,272
Apr 29, 2025 $0.173
+16.42%
$43.34 million $73,777
Apr 28, 2025 $0.149
+0.34%
$37.23 million $455,359
Apr 27, 2025 $0.149
-7.89%
$37.13 million $426,649
Apr 26, 2025 $0.161
-6.36%
$40.31 million $21,944
Apr 25, 2025 $0.172
-0.31%
$43.05 million $505,848
Apr 24, 2025 $0.173
-2.48%
$43.19 million $74,222
Apr 23, 2025 $0.177
+1.20%
$44.29 million $465,609
Apr 22, 2025 $0.175
-3.42%
$43.77 million $459,564
Apr 21, 2025 $0.181
-0.76%
$45.32 million $437,354
Apr 20, 2025 $0.183
-0.55%
$45.67 million $415,798
Apr 19, 2025 $0.184
-2.30%
$45.92 million $602,491
Apr 18, 2025 $0.188
+0.71%
$47 million $434,141
Apr 17, 2025 $0.187
-1.13%
$46.67 million $451,474
Apr 16, 2025 $0.189
-3.45%
$47.2 million $446,707
Apr 15, 2025 $0.196
-1.91%
$48.88 million $633,773
Apr 14, 2025 $0.199
-0.08%
$49.84 million $69,154
Apr 13, 2025 $0.2
-0.36%
$49.88 million $91,609
Apr 12, 2025 $0.2
+0.59%
$50.06 million $87,693
Apr 11, 2025 $0.199
+4.42%
$49.77 million $123,565
Apr 10, 2025 $0.191
-0.04%
$47.66 million $75,355
Apr 9, 2025 $0.191
-3.29%
$47.68 million $72,679