SGT Historical Data

SGT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 7, 2024 $ 0.56
-0.10%
$ 140.04 million $ 405,218
Dec 6, 2024 $ 0.561
+16.15%
$ 140.21 million $ 522,914
Dec 5, 2024 $ 0.483
+19.04%
$ 120.75 million $ 1.04 million
Dec 4, 2024 $ 0.406
+1.85%
$ 101.48 million $ 836,889
Dec 3, 2024 $ 0.398
+7.20%
$ 99.62 million $ 788,573
Dec 2, 2024 $ 0.374
+3.13%
$ 93.58 million $ 955,118
Dec 1, 2024 $ 0.363
+0.72%
$ 90.8 million $ 697,218
Nov 30, 2024 $ 0.361
-0.59%
$ 90.17 million $ 945,111
Nov 29, 2024 $ 0.363
+1.52%
$ 90.7 million $ 1.02 million
Nov 28, 2024 $ 0.357
-0.72%
$ 89.37 million $ 806,092
Nov 27, 2024 $ 0.36
+4.76%
$ 90 million $ 620,481
Nov 26, 2024 $ 0.344
-3.54%
$ 85.88 million $ 702,654
Nov 25, 2024 $ 0.356
-2.08%
$ 89.04 million $ 482,562
Nov 24, 2024 $ 0.364
-0.10%
$ 90.93 million $ 892,636
Nov 23, 2024 $ 0.364
-0.82%
$ 91.04 million $ 835,000
Nov 22, 2024 $ 0.367
+0.14%
$ 91.79 million $ 636,816
Nov 21, 2024 $ 0.367
-8.73%
$ 91.66 million $ 703,078
Nov 20, 2024 $ 0.403
-18.26%
$ 100.66 million $ 651,673
Nov 19, 2024 $ 0.493
-7.19%
$ 123.15 million $ 673,679
Nov 18, 2024 $ 0.531
+0.71%
$ 132.69 million $ 761,850
Nov 17, 2024 $ 0.527
+0.25%
$ 131.76 million $ 734,285
Nov 16, 2024 $ 0.526
-2.69%
$ 131.43 million $ 826,336
Nov 15, 2024 $ 0.54
+3.00%
$ 135.06 million $ 691,032
Nov 14, 2024 $ 0.524
-3.36%
$ 131.1 million $ 836,774
Nov 13, 2024 $ 0.543
-1.94%
$ 135.67 million $ 772,876
Nov 12, 2024 $ 0.553
-5.25%
$ 138.35 million $ 952,160
Nov 11, 2024 $ 0.584
+6.42%
$ 146.02 million $ 1.01 million
Nov 10, 2024 $ 0.549
+2.22%
$ 137.21 million $ 1.05 million
Nov 9, 2024 $ 0.537
+0.38%
$ 134.24 million $ 1.18 million
Nov 8, 2024 $ 0.535
+0.50%
$ 133.74 million $ 1.04 million
Nov 7, 2024 $ 0.532
+0.45%
$ 133.07 million $ 1.21 million
Nov 6, 2024 $ 0.53
+4.87%
$ 132.43 million $ 1.1 million
Nov 5, 2024 $ 0.505
-2.81%
$ 126.29 million $ 984,061
Nov 4, 2024 $ 0.52
-7.47%
$ 129.92 million $ 869,981
Nov 3, 2024 $ 0.562
-0.65%
$ 140.41 million $ 1.16 million
Nov 2, 2024 $ 0.565
-0.31%
$ 141.34 million $ 1.4 million
Nov 1, 2024 $ 0.567
-0.57%
$ 141.78 million $ 1.2 million
Oct 31, 2024 $ 0.57
-2.22%
$ 142.6 million $ 896,480
Oct 30, 2024 $ 0.583
-3.14%
$ 145.84 million $ 353,935
Oct 29, 2024 $ 0.602
+4.52%
$ 150.57 million $ 645,391
Oct 28, 2024 $ 0.576
+1.23%
$ 144.05 million $ 618,229
Oct 27, 2024 $ 0.569
+0.61%
$ 142.31 million $ 580,575
Oct 26, 2024 $ 0.566
-0.20%
$ 141.53 million $ 595,211
Oct 25, 2024 $ 0.567
-2.08%
$ 141.8 million $ 662,211
Oct 24, 2024 $ 0.579
-0.42%
$ 144.83 million $ 602,210
Oct 23, 2024 $ 0.582
-0.90%
$ 145.43 million $ 537,304
Oct 22, 2024 $ 0.587
-0.09%
$ 146.73 million $ 732,777
Oct 21, 2024 $ 0.588
-4.42%
$ 146.95 million $ 668,094
Oct 20, 2024 $ 0.615
+0.18%
$ 153.73 million $ 685,408
Oct 19, 2024 $ 0.614
-0.19%
$ 153.46 million $ 631,852