SGT Historical Data

SGT Page 12
Download
Date Close Price change Market cap Trading volume
Feb 17, 2025 $0.188
-0.69%
$47 million $337,831
Feb 16, 2025 $0.189
-0.87%
$47.37 million $306,644
Feb 15, 2025 $0.191
+0.71%
$47.74 million $330,922
Feb 14, 2025 $0.19
+0.87%
$47.39 million $291,246
Feb 13, 2025 $0.188
-1.39%
$46.99 million $361,370
Feb 12, 2025 $0.191
+1.66%
$47.68 million $274,467
Feb 11, 2025 $0.189
-5.54%
$47.22 million $332,960
Feb 10, 2025 $0.2
-3.14%
$49.99 million $370,012
Feb 9, 2025 $0.206
-0.18%
$51.61 million $332,755
Feb 8, 2025 $0.207
-0.93%
$51.71 million $349,962
Feb 7, 2025 $0.209
+0.14%
$52.23 million $278,741
Feb 6, 2025 $0.209
+0.37%
$52.15 million $328,105
Feb 5, 2025 $0.208
-1.55%
$51.96 million $382,127
Feb 4, 2025 $0.211
-3.00%
$52.78 million $374,120
Feb 3, 2025 $0.218
+3.83%
$54.41 million $264,090
Feb 2, 2025 $0.21
-3.41%
$52.39 million $344,886
Feb 1, 2025 $0.217
-1.49%
$54.24 million $311,145
Jan 31, 2025 $0.22
-2.33%
$55.07 million $361,999
Jan 30, 2025 $0.226
+1.70%
$56.38 million $313,821
Jan 29, 2025 $0.222
+1.94%
$55.47 million $272,240
Jan 28, 2025 $0.217
-1.02%
$54.36 million $258,224
Jan 27, 2025 $0.22
-0.62%
$54.91 million $324,988
Jan 26, 2025 $0.221
-1.94%
$55.22 million $251,547
Jan 25, 2025 $0.225
-0.17%
$56.29 million $323,099
Jan 24, 2025 $0.225
+2.23%
$56.34 million $363,601
Jan 23, 2025 $0.22
-1.59%
$55.09 million $76,124
Jan 22, 2025 $0.224
-1.63%
$55.98 million $250,518
Jan 21, 2025 $0.227
+2.57%
$56.86 million $295,773
Jan 20, 2025 $0.222
-2.70%
$55.43 million $249,068
Jan 19, 2025 $0.228
-9.60%
$56.94 million $338,694
Jan 18, 2025 $0.252
-13.25%
$62.98 million $313,027
Jan 17, 2025 $0.29
-12.53%
$72.6 million $470,046
Jan 16, 2025 $0.332
+0.07%
$82.9 million $410,931
Jan 15, 2025 $0.331
-0.07%
$82.79 million $411,442
Jan 14, 2025 $0.331
-1.92%
$82.84 million $296,445
Jan 13, 2025 $0.338
-0.62%
$84.38 million $253,135
Jan 12, 2025 $0.34
+0.56%
$84.9 million $421,636
Jan 11, 2025 $0.338
-7.72%
$84.4 million $478,723
Jan 10, 2025 $0.366
+1.91%
$91.45 million $663,270
Jan 9, 2025 $0.359
-8.61%
$89.71 million $594,592
Jan 8, 2025 $0.393
-2.14%
$98.21 million $404,561
Jan 7, 2025 $0.401
-2.14%
$100.33 million $434,427
Jan 6, 2025 $0.413
+1.33%
$103.26 million $393,619
Jan 5, 2025 $0.408
+1.19%
$101.9 million $461,033
Jan 4, 2025 $0.403
+0.18%
$100.69 million $528,751
Jan 3, 2025 $0.402
+1.27%
$100.53 million $480,086
Jan 2, 2025 $0.397
+2.70%
$99.24 million $432,208
Jan 1, 2025 $0.382
-0.22%
$95.48 million $562,619
Dec 31, 2024 $0.383
-0.48%
$95.7 million $546,062
Dec 30, 2024 $0.385
+0.28%
$96.16 million $591,928