Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SGH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 23.18 | 0.79 | 3.53% | 22.50 | 23.535 | 22.50 | 650,041 |
| Jun 25 2024 | 22.39 | -0.03 | -0.13% | 22.48 | 22.56 | 21.87 | 427,702 |
| Jun 24 2024 | 22.42 | -0.21 | -0.93% | 22.70 | 22.98 | 22.38 | 1,041,337 |
| Jun 21 2024 | 22.63 | 0.14 | 0.62% | 22.29 | 22.9432 | 22.09 | 7,257,597 |
| Jun 20 2024 | 22.49 | -1.13 | -4.78% | 23.60 | 23.60 | 22.371 | 1,017,204 |
| Jun 18 2024 | 23.62 | 0.81 | 3.55% | 22.81 | 23.68 | 22.80 | 1,063,351 |
| Jun 17 2024 | 22.81 | 0.46 | 2.06% | 22.37 | 22.91 | 21.85 | 842,564 |
| Jun 14 2024 | 22.35 | -0.19 | -0.84% | 22.10 | 22.48 | 21.82 | 592,311 |
| Jun 13 2024 | 22.54 | 0.22 | 0.99% | 22.01 | 22.605 | 21.76 | 544,356 |
| Jun 12 2024 | 22.32 | 0.65 | 3.00% | 22.31 | 22.94 | 21.952 | 751,496 |
| Jun 11 2024 | 21.67 | -0.19 | -0.87% | 21.76 | 21.845 | 21.41 | 578,469 |
| Jun 10 2024 | 21.86 | 0.49 | 2.29% | 21.10 | 21.9679 | 21.01 | 1,187,235 |
| Jun 07 2024 | 21.37 | -0.02 | -0.09% | 21.32 | 21.555 | 21.15 | 398,650 |
| Jun 06 2024 | 21.39 | -0.08 | -0.37% | 21.38 | 21.71 | 21.10 | 382,945 |
| Jun 05 2024 | 21.47 | 1.00 | 4.89% | 20.86 | 21.47 | 20.61 | 514,492 |
| Jun 04 2024 | 20.47 | -0.19 | -0.92% | 20.56 | 20.6445 | 20.02 | 382,512 |
| Jun 03 2024 | 20.66 | 0.08 | 0.39% | 21.04 | 21.175 | 20.29 | 443,022 |
| May 31 2024 | 20.58 | 0.18 | 0.88% | 20.50 | 20.625 | 19.91 | 594,906 |
| May 30 2024 | 20.40 | -0.37 | -1.78% | 20.82 | 20.89 | 20.145 | 643,564 |
| May 29 2024 | 20.77 | -0.26 | -1.24% | 21.00 | 21.4599 | 20.73 | 591,736 |
| May 28 2024 | 21.03 | 0.49 | 2.39% | 21.24 | 21.69 | 20.995 | 591,249 |
| May 24 2024 | 20.54 | 0.36 | 1.78% | 20.44 | 20.6484 | 20.24 | 542,754 |
| May 23 2024 | 20.18 | 0.02 | 0.10% | 20.47 | 20.5899 | 19.66 | 807,538 |
| May 22 2024 | 20.16 | -0.53 | -2.56% | 20.75 | 20.905 | 20.065 | 599,241 |
| May 21 2024 | 20.69 | 0.14 | 0.68% | 20.49 | 20.98 | 20.19 | 499,505 |
| May 20 2024 | 20.55 | 0.31 | 1.53% | 20.19 | 20.81 | 20.17 | 925,834 |
| May 17 2024 | 20.24 | 0.39 | 1.96% | 19.99 | 20.29 | 19.53 | 1,061,476 |
| May 16 2024 | 19.85 | -0.06 | -0.30% | 20.00 | 20.10 | 19.686 | 671,131 |
| May 15 2024 | 19.91 | 0.60 | 3.11% | 19.40 | 19.93 | 19.045 | 1,050,954 |
| May 14 2024 | 19.31 | 0.09 | 0.47% | 19.07 | 19.34 | 18.93 | 720,250 |
| May 13 2024 | 19.22 | 0.26 | 1.37% | 18.99 | 19.38 | 18.81 | 577,447 |
| May 10 2024 | 18.96 | 0.40 | 2.16% | 18.84 | 19.09 | 18.62 | 622,524 |
| May 09 2024 | 18.56 | -0.56 | -2.93% | 19.23 | 19.28 | 18.55 | 527,353 |
| May 08 2024 | 19.12 | 0.59 | 3.18% | 18.42 | 19.18 | 18.32 | 594,259 |
| May 07 2024 | 18.53 | -0.05 | -0.27% | 18.67 | 18.80 | 18.42 | 619,303 |
| May 06 2024 | 18.58 | -0.05 | -0.27% | 18.91 | 19.195 | 18.415 | 931,596 |
| May 03 2024 | 18.63 | 0.12 | 0.65% | 19.00 | 19.44 | 18.62 | 864,301 |
| May 02 2024 | 18.51 | 0.49 | 2.72% | 18.46 | 18.61 | 17.9947 | 736,908 |
| May 01 2024 | 18.02 | -0.25 | -1.37% | 18.10 | 18.63 | 17.73 | 729,705 |
| Apr 30 2024 | 18.27 | -0.28 | -1.51% | 18.45 | 18.74 | 18.25 | 750,264 |
| Apr 29 2024 | 18.55 | 0.21 | 1.15% | 18.40 | 18.61 | 18.24 | 468,652 |
| Apr 26 2024 | 18.34 | -0.15 | -0.81% | 18.47 | 18.95 | 18.13 | 795,684 |
| Apr 25 2024 | 18.49 | 0.73 | 4.11% | 17.60 | 18.555 | 17.48 | 1,330,170 |
| Apr 24 2024 | 17.76 | -0.17 | -0.95% | 18.25 | 18.39 | 17.74 | 1,343,579 |
| Apr 23 2024 | 17.93 | 0.72 | 4.18% | 17.30 | 18.29 | 17.30 | 1,321,888 |
| Apr 22 2024 | 17.21 | 0.29 | 1.71% | 17.22 | 17.59 | 16.90 | 1,136,792 |
| Apr 19 2024 | 16.92 | -0.80 | -4.51% | 17.62 | 18.13 | 16.80 | 1,421,212 |
| Apr 18 2024 | 17.72 | -0.74 | -4.01% | 18.43 | 18.60 | 17.66 | 832,542 |
| Apr 17 2024 | 18.46 | -1.01 | -5.19% | 19.48 | 19.80 | 18.38 | 909,311 |
| Apr 16 2024 | 19.47 | 0.60 | 3.18% | 18.82 | 19.65 | 18.50 | 1,368,937 |
| Apr 15 2024 | 18.87 | -0.67 | -3.43% | 19.63 | 19.91 | 18.81 | 1,222,434 |
| Apr 12 2024 | 19.54 | 0.10 | 0.51% | 19.88 | 20.17 | 19.02 | 1,582,346 |
| Apr 11 2024 | 19.44 | -0.24 | -1.22% | 19.83 | 20.23 | 18.55 | 2,984,238 |
| Apr 10 2024 | 19.68 | -6.24 | -24.07% | 22.88 | 23.56 | 19.205 | 6,526,550 |
| Apr 09 2024 | 25.92 | 0.06 | 0.23% | 26.20 | 26.205 | 25.37 | 1,509,312 |
| Apr 08 2024 | 25.86 | 0.11 | 0.43% | 26.04 | 26.14 | 25.55 | 701,908 |
| Apr 05 2024 | 25.75 | 0.26 | 1.02% | 25.50 | 25.88 | 25.3149 | 453,403 |
| Apr 04 2024 | 25.49 | -0.53 | -2.04% | 26.62 | 26.6796 | 25.08 | 587,904 |
| Apr 03 2024 | 26.02 | -0.14 | -0.54% | 25.89 | 26.51 | 25.79 | 718,462 |
| Apr 02 2024 | 26.16 | -0.22 | -0.83% | 26.05 | 26.21 | 25.76 | 764,582 |
| Apr 01 2024 | 26.38 | 0.06 | 0.23% | 26.46 | 27.22 | 26.1381 | 602,699 |
