SGT Historical Data

SGT Page 14
Download
Date Close Price change Market cap Trading volume
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
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