SGT Historical Data

SGT Page 18
Download
Date Close Price change Market cap Trading volume
Feb 22, 2024 $ 4.16
-2.11%
$ 1.04 billion $ 259,722
Feb 21, 2024 $ 4.25
+3.74%
$ 1.06 billion $ 332,604
Feb 20, 2024 $ 4.09
-0.05%
$ 1.02 billion $ 304,434
Feb 19, 2024 $ 4.09
-2.15%
$ 1.02 billion $ 246,299
Feb 18, 2024 $ 4.18
+1.07%
$ 1.05 billion $ 303,613
Feb 17, 2024 $ 4.14
-1.55%
$ 1.03 billion $ 257,302
Feb 16, 2024 $ 4.2
+2.89%
$ 1.05 billion $ 274,952
Feb 15, 2024 $ 4.08
+0.01%
$ 1.02 billion $ 269,437
Feb 14, 2024 $ 4.08
+0.56%
$ 1.02 billion $ 273,558
Feb 13, 2024 $ 4.06
-2.30%
$ 1.02 billion $ 249,993
Feb 12, 2024 $ 4.16
-0.10%
$ 1.04 billion $ 344,432
Feb 11, 2024 $ 4.16
+1.16%
$ 1.04 billion $ 350,862
Feb 10, 2024 $ 4.11
+0.73%
$ 1.03 billion $ 355,803
Feb 9, 2024 $ 4.08
-0.10%
$ 1.02 billion $ 239,975
Feb 8, 2024 $ 4.09
-1.54%
$ 1.02 billion $ 278,137
Feb 7, 2024 $ 4.15
+1.04%
$ 1.04 billion $ 335,793
Feb 6, 2024 $ 4.11
-2.86%
$ 1.03 billion $ 271,135
Feb 5, 2024 $ 4.23
+2.67%
$ 1.06 billion $ 254,143
Feb 4, 2024 $ 4.12
-0.08%
$ 1.03 billion $ 585,565
Feb 3, 2024 $ 4.12
+0.98%
$ 1.03 billion $ 363,944
Feb 2, 2024 $ 4.08
+0.59%
$ 1.02 billion $ 221,062
Feb 1, 2024 $ 4.06
-0.66%
$ 1.01 billion $ 197,400
Jan 31, 2024 $ 4.09
-0.40%
$ 1.02 billion $ 227,478
Jan 30, 2024 $ 4.1
+1.62%
$ 1.03 billion $ 258,792
Jan 29, 2024 $ 4.02
-2.48%
$ 1.01 billion $ 241,424
Jan 28, 2024 $ 4.12
+0.82%
$ 1.03 billion $ 327,604
Jan 27, 2024 $ 4.09
-0.02%
$ 1.02 billion $ 112,556
Jan 26, 2024 $ 4.09
+2.19%
$ 1.02 billion $ 191,462
Jan 25, 2024 $ 3.97
+1.27%
$ 991.42 million $ 39,250
Jan 24, 2024 $ 3.92
-7.38%
$ 978.94 million $ 133,167
Jan 23, 2024 $ 4.23
+1.22%
$ 1.06 billion $ 96,093
Jan 22, 2024 $ 4.18
-1.70%
$ 1.04 billion $ 163,432
Jan 21, 2024 $ 4.25
+0.05%
$ 1.06 billion $ 196,531
Jan 20, 2024 $ 4.25
-2.76%
$ 1.06 billion $ 294,313
Jan 19, 2024 $ 4.37
+1.18%
$ 1.09 billion $ 208,896
Jan 18, 2024 $ 4.32
-1.91%
$ 1.08 billion $ 89,580
Jan 17, 2024 $ 4.4
+1.73%
$ 1.1 billion $ 66,608
Jan 16, 2024 $ 4.33
+2.55%
$ 1.08 billion $ 332,594
Jan 15, 2024 $ 4.22
-3.13%
$ 1.05 billion $ 184,430
Jan 14, 2024 $ 4.35
+1.75%
$ 1.09 billion $ 396,470
Jan 13, 2024 $ 4.26
-0.80%
$ 1.07 billion $ 62,667
Jan 12, 2024 $ 4.3
+0.82%
$ 1.07 billion $ 408,777
Jan 11, 2024 $ 4.26
-1.75%
$ 1.07 billion $ 249,258
Jan 10, 2024 $ 4.41
+4.13%
$ 1.1 billion $ 233,009
Jan 9, 2024 $ 4.23
+1.23%
$ 1.06 billion $ 56,262
Jan 8, 2024 $ 4.18
+2.62%
$ 1.05 billion $ 268,275
Jan 7, 2024 $ 4.07
-7.27%
$ 1.02 billion $ 430,959
Jan 6, 2024 $ 4.39
+1.21%
$ 1.1 billion $ 325,374
Jan 5, 2024 $ 4.34
-1.63%
$ 1.09 billion $ 316,311
Jan 4, 2024 $ 4.41
+2.75%
$ 1.1 billion $ 314,536