SGT Historical Data

SGT Page 13
Download
Date Close Price change Market cap Trading volume
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
Oct 18, 2024 $ 0.615
+0.20%
$ 153.78 million $ 595,701
Oct 17, 2024 $ 0.614
+0.08%
$ 153.51 million $ 619,076
Oct 16, 2024 $ 0.615
-9.80%
$ 153.75 million $ 552,527
Oct 15, 2024 $ 0.682
-1.43%
$ 170.46 million $ 719,916
Oct 14, 2024 $ 0.692
-8.67%
$ 172.93 million $ 704,946
Oct 13, 2024 $ 0.757
-0.08%
$ 189.35 million $ 605,209
Oct 12, 2024 $ 0.758
+0.01%
$ 189.49 million $ 576,131
Oct 11, 2024 $ 0.758
-2.37%
$ 189.48 million $ 729,060
Oct 10, 2024 $ 0.776
+0.39%
$ 194.06 million $ 675,475
Oct 9, 2024 $ 0.774
-6.09%
$ 193.45 million $ 671,369
Oct 8, 2024 $ 0.824
+3.53%
$ 206.11 million $ 610,622
Oct 7, 2024 $ 0.796
-5.80%
$ 199.05 million $ 626,248
Oct 6, 2024 $ 0.846
+1.02%
$ 211.45 million $ 547,983
Oct 5, 2024 $ 0.838
+0.37%
$ 209.38 million $ 533,611
Oct 4, 2024 $ 0.833
+1.36%
$ 208.36 million $ 666,502
Oct 3, 2024 $ 0.822
+0.05%
$ 205.57 million $ 610,134
Oct 2, 2024 $ 0.822
-0.39%
$ 205.39 million $ 676,102
Oct 1, 2024 $ 0.825
-3.94%
$ 206.13 million $ 703,053
Sep 30, 2024 $ 0.858
-3.51%
$ 214.42 million $ 725,606
Sep 29, 2024 $ 0.889
-0.42%
$ 222.33 million $ 555,732
Sep 28, 2024 $ 0.89
-0.11%
$ 222.5 million $ 554,831
Sep 27, 2024 $ 0.891
-1.49%
$ 222.74 million $ 708,396
Sep 26, 2024 $ 0.905
+3.12%
$ 226.18 million $ 621,267
Sep 25, 2024 $ 0.876
-1.98%
$ 219.12 million $ 533,824
Sep 24, 2024 $ 0.894
-0.45%
$ 223.56 million $ 658,944
Sep 23, 2024 $ 0.898
-5.42%
$ 224.6 million $ 564,828
Sep 22, 2024 $ 0.95
+0.40%
$ 237.46 million $ 584,120
Sep 21, 2024 $ 0.944
+0.16%
$ 235.99 million $ 577,231
Sep 20, 2024 $ 0.943
+0.44%
$ 235.82 million $ 556,199
Sep 19, 2024 $ 0.939
+6.75%
$ 234.71 million $ 705,601
Sep 18, 2024 $ 0.881
-1.97%
$ 220.26 million $ 584,898
Sep 17, 2024 $ 0.895
+1.60%
$ 223.82 million $ 502,067
Sep 16, 2024 $ 0.881
-11.44%
$ 220.3 million $ 624,099
Sep 15, 2024 $ 0.995
+0.14%
$ 248.75 million $ 597,403
Sep 14, 2024 $ 0.994
+0.14%
$ 248.43 million $ 633,570
Sep 13, 2024 $ 0.992
+0.00%
$ 248.09 million $ 674,147
Sep 12, 2024 $ 0.992
-0.02%
$ 248.09 million $ 486,145
Sep 11, 2024 $ 0.993
-6.99%
$ 248.15 million $ 515,837
Sep 10, 2024 $ 1.06
-14.92%
$ 265.86 million $ 620,982