Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SGBX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 3.71 | -0.17 | -4.38% | 3.80 | 3.983 | 3.6788 | 136,876 |
| May 15 2024 | 3.88 | 0.12 | 3.19% | 3.79 | 3.92 | 3.66 | 145,421 |
| May 14 2024 | 3.76 | -0.90 | -19.31% | 4.46 | 4.60 | 3.6701 | 295,442 |
| May 13 2024 | 4.66 | -0.35 | -6.99% | 4.94 | 5.03 | 4.4353 | 304,303 |
| May 10 2024 | 5.01 | 0.44 | 9.63% | 4.95 | 5.90 | 4.80 | 4,976,312 |
| May 09 2024 | 4.57 | -0.71 | -13.45% | 5.25 | 5.398 | 4.41 | 785,969 |
| May 08 2024 | 5.28 | 0.46 | 9.54% | 4.66 | 5.36 | 4.57 | 701,183 |
| May 07 2024 | 4.82 | -0.03 | -0.62% | 4.42 | 5.12 | 4.32 | 723,995 |
| May 06 2024 | 4.85 | -0.69 | -12.45% | 4.27 | 5.38 | 3.85 | 2,848,074 |
| May 03 2024 | 5.54 | 2.61 | 89.08% | 3.88 | 9.27 | 3.7587 | 92,081,273 |
| May 02 2024 | 2.93 | 0.73 | 32.94% | 2.80 | 3.95 | 2.24 | 16,422,063 |
| May 01 2024 | 2.204 | -0.10 | -4.34% | 2.224 | 2.37 | 2.01 | 92,768 |
| Apr 30 2024 | 2.304 | -0.52 | -18.30% | 2.536 | 2.60 | 2.188 | 121,673 |
| Apr 29 2024 | 2.82 | -0.13 | -4.28% | 2.80 | 2.944 | 2.506 | 93,768 |
| Apr 26 2024 | 2.946 | -1.43 | -32.74% | 3.944 | 3.944 | 2.70 | 416,559 |
| Apr 25 2024 | 4.38 | 1.50 | 51.98% | 3.80 | 6.328 | 3.80 | 6,831,871 |
| Apr 24 2024 | 2.882 | -0.07 | -2.24% | 2.976 | 2.98 | 2.80 | 7,873 |
| Apr 23 2024 | 2.948 | -0.06 | -2.06% | 3.24 | 3.256 | 2.882 | 23,851 |
| Apr 22 2024 | 3.01 | -0.09 | -2.90% | 3.176 | 3.176 | 2.882 | 7,734 |
| Apr 19 2024 | 3.10 | 0.02 | 0.65% | 3.176 | 3.214 | 3.02 | 6,805 |
| Apr 18 2024 | 3.08 | -0.07 | -2.16% | 3.06 | 3.376 | 2.824 | 7,741 |
| Apr 17 2024 | 3.148 | -0.35 | -10.01% | 3.40 | 3.45 | 3.04 | 15,955 |
| Apr 16 2024 | 3.498 | 0.10 | 2.88% | 3.51 | 3.5665 | 3.19 | 4,078 |
| Apr 15 2024 | 3.40 | 0.16 | 4.94% | 3.478 | 3.478 | 3.214 | 9,599 |
| Apr 12 2024 | 3.24 | -0.16 | -4.65% | 3.52 | 3.52 | 3.15 | 5,094 |
| Apr 11 2024 | 3.398 | 0.04 | 1.07% | 3.58 | 3.596 | 3.22 | 7,718 |
| Apr 10 2024 | 3.362 | 0.01 | 0.30% | 3.60 | 3.60 | 3.289 | 4,075 |
| Apr 09 2024 | 3.352 | -0.05 | -1.41% | 3.46 | 3.4718 | 3.30 | 3,665 |
| Apr 08 2024 | 3.40 | -0.05 | -1.45% | 3.566 | 3.596 | 3.334 | 4,529 |
| Apr 05 2024 | 3.45 | -0.01 | -0.17% | 3.46 | 3.50 | 3.34 | 3,495 |
| Apr 04 2024 | 3.456 | -0.02 | -0.69% | 3.376 | 3.50 | 3.272 | 3,924 |
| Apr 03 2024 | 3.48 | -0.10 | -2.79% | 3.692 | 3.708 | 3.20 | 16,253 |
| Apr 02 2024 | 3.58 | -0.28 | -7.28% | 3.72 | 3.92 | 3.232 | 15,722 |
| Apr 01 2024 | 3.861 | -0.14 | -3.48% | 4.00 | 4.192 | 3.76 | 5,506 |
| Mar 28 2024 | 4.00 | 0.00 | 0.00% | 4.116 | 4.194 | 3.922 | 6,495 |
| Mar 27 2024 | 4.00 | -0.10 | -2.44% | 4.274 | 4.35 | 3.634 | 17,949 |
| Mar 26 2024 | 4.10 | -0.06 | -1.54% | 4.12 | 4.40 | 4.10 | 16,622 |
| Mar 25 2024 | 4.164 | -0.12 | -2.85% | 4.48 | 4.48 | 4.10 | 6,296 |
| Mar 22 2024 | 4.286 | 0.07 | 1.56% | 4.32 | 4.432 | 4.11 | 4,085 |
| Mar 21 2024 | 4.22 | -0.14 | -3.17% | 4.514 | 4.514 | 4.04 | 28,792 |
| Mar 20 2024 | 4.358 | 0.12 | 2.78% | 4.192 | 4.426 | 4.086 | 20,391 |
| Mar 19 2024 | 4.24 | -0.26 | -5.86% | 4.422 | 4.62 | 4.20 | 12,211 |
| Mar 18 2024 | 4.504 | 0.00 | 0.09% | 4.642 | 4.642 | 4.30 | 8,062 |
| Mar 15 2024 | 4.50 | 0.10 | 2.27% | 4.398 | 5.00 | 4.26 | 15,922 |
| Mar 14 2024 | 4.40 | -0.21 | -4.56% | 4.62 | 4.796 | 4.024 | 26,351 |
| Mar 13 2024 | 4.61 | -0.96 | -17.21% | 5.27 | 5.27 | 4.32 | 29,744 |
| Mar 12 2024 | 5.568 | 0.39 | 7.49% | 4.948 | 5.80 | 4.60 | 35,646 |
| Mar 11 2024 | 5.18 | -0.47 | -8.25% | 5.35 | 6.154 | 5.08 | 102,960 |
| Mar 08 2024 | 5.646 | 0.44 | 8.45% | 6.378 | 9.80 | 5.60 | 1,591,495 |
| Mar 07 2024 | 5.206 | 0.08 | 1.64% | 5.20 | 5.396 | 5.122 | 2,962 |
| Mar 06 2024 | 5.122 | -0.14 | -2.62% | 5.526 | 5.526 | 5.04 | 4,656 |
| Mar 05 2024 | 5.26 | -0.34 | -6.10% | 5.80 | 6.086 | 5.26 | 4,592 |
| Mar 04 2024 | 5.602 | -0.04 | -0.71% | 5.62 | 6.196 | 5.598 | 12,170 |
| Mar 01 2024 | 5.642 | -0.18 | -3.06% | 5.854 | 6.534 | 5.624 | 7,152 |
| Feb 29 2024 | 5.82 | -0.38 | -6.13% | 6.046 | 6.558 | 5.69 | 6,418 |
| Feb 28 2024 | 6.20 | -0.11 | -1.68% | 6.538 | 6.98 | 6.03 | 3,756 |
| Feb 27 2024 | 6.306 | -0.51 | -7.54% | 6.624 | 7.00 | 6.222 | 5,906 |
| Feb 26 2024 | 6.82 | -0.18 | -2.57% | 6.508 | 8.00 | 6.20 | 14,780 |
| Feb 23 2024 | 7.00 | 1.36 | 24.11% | 5.648 | 7.00 | 5.462 | 7,697 |
| Feb 22 2024 | 5.64 | -0.30 | -5.05% | 5.826 | 5.93 | 5.4784 | 3,803 |
| Feb 21 2024 | 5.94 | -0.06 | -1.00% | 5.83 | 6.00 | 5.47 | 6,538 |
| Feb 20 2024 | 6.00 | -0.40 | -6.22% | 6.136 | 6.398 | 5.812 | 4,936 |
