SGT Historical Data

SGT Page 20
Download
Date Close Price change Market cap Trading volume
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
Jan 3, 2024 $4.29
-3.20%
$1.07 billion $181,557
Jan 2, 2024 $4.44
+0.60%
$1.11 billion $166,273
Jan 1, 2024 $4.41
+0.70%
$1.1 billion $75,946
Dec 31, 2023 $4.38
+1.04%
$1.09 billion $208,885
Dec 30, 2023 $4.33
+0.41%
$1.08 billion $421,940
Dec 29, 2023 $4.3
+2.55%
$1.07 billion $390,069
Dec 28, 2023 $4.19
+0.68%
$1.05 billion $310,751
Dec 27, 2023 $4.16
-2.49%
$1.04 billion $442,921
Dec 26, 2023 $4.26
+0.48%
$1.07 billion $544,046
Dec 25, 2023 $4.25
+0.40%
$1.06 billion $112,181
Dec 24, 2023 $4.23
-3.78%
$1.06 billion $101,386
Dec 23, 2023 $4.4
-2.36%
$1.1 billion $192,029
Dec 22, 2023 $4.5
+2.97%
$1.13 billion $372,991
Dec 21, 2023 $4.37
+0.00%
$1.09 billion $126,836
Dec 20, 2023 $4.37
+2.24%
$1.09 billion $37,867
Dec 19, 2023 $4.28
-2.97%
$1.07 billion $187,611
Dec 18, 2023 $4.41
-1.02%
$1.1 billion $83,077
Dec 17, 2023 $4.45
+3.72%
$1.11 billion $84,763
Dec 16, 2023 $4.3
-1.73%
$1.07 billion $35,722
Dec 15, 2023 $4.37
-0.14%
$1.09 billion $153,837
Dec 14, 2023 $4.38
+2.69%
$1.09 billion $131,904
Dec 13, 2023 $4.26
-1.44%
$1.06 billion $365,976
Dec 12, 2023 $4.32
+5.30%
$1.08 billion $459,231
Dec 11, 2023 $4.1
-2.12%
$1.03 billion $281,164
Dec 10, 2023 $4.19
-1.05%
$1.05 billion $128,426
Dec 9, 2023 $4.24
-4.88%
$1.06 billion $541,459
Dec 8, 2023 $4.45
+12.20%
$1.11 billion $709,567
Dec 7, 2023 $3.98
+42.68%
$993.99 million $490,506
Dec 6, 2023 $2.79
+5.61%
$696.68 million $195,903
Dec 5, 2023 $2.64
+2.23%
$659.68 million $562,269
Dec 4, 2023 $2.58
+1.80%
$645.32 million $1.45 million
Dec 3, 2023 $2.54
+1.95%
$633.94 million $1.22 million
Dec 2, 2023 $2.48
-0.98%
$620.8 million $805,256
Dec 1, 2023 $2.51
-1.58%
$626.96 million $1.39 million
Nov 30, 2023 $2.55
-2.92%
$637.06 million $299,692
Nov 29, 2023 $2.62
+0.06%
$656.24 million $284,611
Nov 28, 2023 $2.62
+3.25%
$654.86 million $301,082
Nov 27, 2023 $2.53
+0.17%
$633.16 million $245,682
Nov 26, 2023 $2.52
+0.05%
$629.8 million $125,863