SGN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.21 | 0.01 | 5.00% | 0.21 | 0.21 | 0.21 | 5,833 |
Apr 25 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
Apr 24 2024 | 0.20 | 0.01 | 5.26% | 0.20 | 0.20 | 0.20 | 3,650 |
Apr 23 2024 | 0.19 | -0.01 | -5.00% | 0.19 | 0.19 | 0.19 | 44,511 |
Apr 22 2024 | 0.20 | -0.035 | -14.89% | 0.21 | 0.21 | 0.19 | 99,400 |
Apr 19 2024 | 0.235 | 0.02 | 9.30% | 0.235 | 0.235 | 0.235 | 1,502 |
Apr 18 2024 | 0.215 | -0.02 | -8.51% | 0.22 | 0.225 | 0.21 | 42,394 |
Apr 17 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.235 | 0.235 | 1,000 |
Apr 16 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.235 | 0.235 | 114 |
Apr 15 2024 | 0.235 | -0.015 | -6.00% | 0.235 | 0.235 | 0.235 | 5,000 |
Apr 12 2024 | 0.25 | 0.005 | 2.04% | 0.26 | 0.26 | 0.25 | 10,000 |
Apr 11 2024 | 0.245 | 0.005 | 2.08% | 0.245 | 0.245 | 0.245 | 500 |
Apr 10 2024 | 0.24 | 0.015 | 6.67% | 0.24 | 0.24 | 0.24 | 2,500 |
Apr 09 2024 | 0.225 | -0.025 | -10.00% | 0.27 | 0.27 | 0.225 | 94,045 |
Apr 08 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 40,143 |
Apr 05 2024 | 0.25 | -0.015 | -5.66% | 0.25 | 0.25 | 0.25 | 10,500 |
Apr 04 2024 | 0.265 | 0.035 | 15.22% | 0.25 | 0.265 | 0.25 | 3,500 |
Apr 03 2024 | 0.23 | -0.035 | -13.21% | 0.255 | 0.26 | 0.23 | 88,945 |
Apr 02 2024 | 0.265 | 0.045 | 20.45% | 0.215 | 0.265 | 0.21 | 101,600 |
Apr 01 2024 | 0.22 | -0.02 | -8.33% | 0.265 | 0.265 | 0.215 | 28,377 |
Mar 28 2024 | 0.24 | 0.01 | 4.35% | 0.25 | 0.25 | 0.215 | 31,000 |
Mar 27 2024 | 0.23 | -0.01 | -4.17% | 0.235 | 0.235 | 0.23 | 40,400 |
Mar 26 2024 | 0.24 | 0.00 | 0.00% | 0.265 | 0.265 | 0.24 | 5,500 |
Mar 25 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 24,000 |
Mar 22 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 8,500 |
Mar 21 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
Mar 20 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 12,500 |
Mar 19 2024 | 0.24 | -0.005 | -2.04% | 0.24 | 0.24 | 0.24 | 23,000 |
Mar 18 2024 | 0.245 | -0.025 | -9.26% | 0.265 | 0.265 | 0.24 | 12,000 |
Mar 15 2024 | 0.27 | 0.04 | 17.39% | 0.235 | 0.27 | 0.235 | 44,000 |
Mar 14 2024 | 0.23 | -0.02 | -8.00% | 0.235 | 0.235 | 0.23 | 50,500 |
Mar 13 2024 | 0.25 | 0.02 | 8.70% | 0.235 | 0.25 | 0.23 | 33,500 |
Mar 12 2024 | 0.23 | 0.00 | 0.00% | 0.24 | 0.25 | 0.23 | 17,573 |
Mar 11 2024 | 0.23 | 0.01 | 4.55% | 0.235 | 0.24 | 0.23 | 92,000 |
Mar 08 2024 | 0.22 | 0.01 | 4.76% | 0.215 | 0.23 | 0.215 | 106,000 |
Mar 07 2024 | 0.21 | -0.01 | -4.55% | 0.21 | 0.225 | 0.21 | 48,200 |
Mar 06 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.24 | 0.20 | 243,100 |
Mar 05 2024 | 0.22 | -0.04 | -15.38% | 0.26 | 0.27 | 0.22 | 100,000 |
Mar 04 2024 | 0.26 | -0.005 | -1.89% | 0.275 | 0.275 | 0.245 | 67,000 |
Mar 01 2024 | 0.265 | -0.065 | -19.70% | 0.31 | 0.31 | 0.265 | 2,555 |
Feb 29 2024 | 0.33 | 0.03 | 10.00% | 0.30 | 0.33 | 0.30 | 4,722 |
Feb 28 2024 | 0.30 | 0.00 | 0.00% | 0.32 | 0.32 | 0.30 | 15,400 |
Feb 27 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 316 |
Feb 26 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
Feb 23 2024 | 0.30 | 0.05 | 20.00% | 0.25 | 0.30 | 0.25 | 15,111 |
Feb 22 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
Feb 21 2024 | 0.25 | 0.02 | 8.70% | 0.28 | 0.28 | 0.25 | 21,500 |
Feb 20 2024 | 0.23 | -0.03 | -11.54% | 0.24 | 0.24 | 0.23 | 19,700 |
Feb 16 2024 | 0.26 | -0.02 | -7.14% | 0.26 | 0.26 | 0.26 | 3,000 |
Feb 15 2024 | 0.28 | 0.03 | 12.00% | 0.295 | 0.295 | 0.28 | 3,500 |
Feb 14 2024 | 0.25 | 0.05 | 25.00% | 0.25 | 0.25 | 0.25 | 9,610 |
Feb 13 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
Feb 12 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
Feb 09 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 184 |
Feb 08 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
Feb 07 2024 | 0.20 | -0.03 | -13.04% | 0.21 | 0.21 | 0.20 | 8,749 |
Feb 06 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0 |
Feb 05 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0 |
Feb 02 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 1,000 |
Feb 01 2024 | 0.23 | 0.01 | 4.55% | 0.22 | 0.23 | 0.22 | 3,877 |
Jan 31 2024 | 0.22 | 0.02 | 10.00% | 0.22 | 0.22 | 0.22 | 7,000 |
Jan 30 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
Jan 29 2024 | 0.20 | -0.02 | -9.09% | 0.22 | 0.22 | 0.20 | 8,668 |