Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SGSOY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 11.515 | 0.13 | 1.10% | 11.36 | 11.54 | 11.36 | 30,634 |
| Sep 25 2024 | 11.39 | 0.04 | 0.35% | 11.44 | 11.50 | 11.39 | 18,968 |
| Sep 24 2024 | 11.35 | 0.09 | 0.80% | 11.265 | 11.3899 | 11.265 | 21,670 |
| Sep 23 2024 | 11.26 | 0.09 | 0.81% | 11.18 | 11.27 | 11.18 | 26,123 |
| Sep 20 2024 | 11.17 | 0.07 | 0.63% | 11.175 | 11.24 | 11.1401 | 23,850 |
| Sep 19 2024 | 11.10 | -0.12 | -1.04% | 11.134 | 11.18 | 11.07 | 41,267 |
| Sep 18 2024 | 11.2163 | -0.08 | -0.74% | 11.29 | 11.384 | 11.18 | 32,965 |
| Sep 17 2024 | 11.30 | 0.02 | 0.18% | 11.2775 | 11.30 | 11.27 | 29,446 |
| Sep 16 2024 | 11.28 | 0.05 | 0.45% | 11.2565 | 11.31 | 11.235 | 26,900 |
| Sep 13 2024 | 11.23 | 0.04 | 0.36% | 11.2201 | 11.273 | 11.19 | 17,890 |
| Sep 12 2024 | 11.19 | 0.12 | 1.08% | 11.05 | 11.19 | 11.05 | 19,820 |
| Sep 11 2024 | 11.07 | -0.05 | -0.45% | 11.022 | 11.12 | 11.01 | 43,357 |
| Sep 10 2024 | 11.12 | 0.03 | 0.27% | 11.136 | 11.18 | 11.07 | 45,946 |
| Sep 09 2024 | 11.09 | 0.00 | 0.00% | 11.105 | 11.18 | 11.0875 | 33,314 |
| Sep 06 2024 | 11.09 | -0.03 | -0.27% | 11.1225 | 11.127 | 11.0501 | 22,062 |
| Sep 05 2024 | 11.12 | -0.04 | -0.36% | 11.09 | 11.17 | 11.06 | 32,666 |
| Sep 04 2024 | 11.16 | 0.17 | 1.55% | 11.0375 | 11.19 | 11.0375 | 20,729 |
| Sep 03 2024 | 10.99 | -0.10 | -0.90% | 11.03 | 11.08 | 10.98 | 21,238 |
| Aug 30 2024 | 11.09 | -0.02 | -0.18% | 11.112 | 11.19 | 11.03 | 24,173 |
| Aug 29 2024 | 11.11 | 0.02 | 0.18% | 11.0965 | 11.15 | 11.01 | 49,392 |
| Aug 28 2024 | 11.09 | 0.11 | 1.00% | 11.07 | 11.13 | 11.03 | 82,396 |
| Aug 27 2024 | 10.98 | 0.03 | 0.27% | 11.07 | 11.10 | 10.97 | 1,266,092 |
| Aug 26 2024 | 10.95 | -0.09 | -0.82% | 11.043 | 11.043 | 10.95 | 1,215,219 |
| Aug 23 2024 | 11.04 | 0.10 | 0.91% | 11.02 | 11.0799 | 10.99 | 311,211 |
| Aug 22 2024 | 10.94 | -0.07 | -0.64% | 11.04 | 11.10 | 10.94 | 21,114 |
| Aug 21 2024 | 11.01 | 0.08 | 0.73% | 10.95 | 11.0399 | 10.9395 | 32,370 |
| Aug 20 2024 | 10.93 | 0.06 | 0.55% | 10.865 | 10.94 | 10.8275 | 19,884 |
| Aug 19 2024 | 10.87 | 0.17 | 1.59% | 10.794 | 10.91 | 10.79 | 266,688 |
| Aug 16 2024 | 10.70 | -0.03 | -0.28% | 10.6899 | 10.7585 | 10.61 | 25,198 |
| Aug 15 2024 | 10.73 | 0.01 | 0.09% | 10.75 | 10.76 | 10.68 | 281,867 |
| Aug 14 2024 | 10.72 | 0.04 | 0.37% | 10.735 | 10.7599 | 10.66 | 409,688 |
| Aug 13 2024 | 10.68 | 0.09 | 0.85% | 10.585 | 10.69 | 10.56 | 363,883 |
| Aug 12 2024 | 10.59 | -0.01 | -0.09% | 10.495 | 10.61 | 10.495 | 278,305 |
| Aug 09 2024 | 10.60 | 0.00 | 0.00% | 10.54 | 10.61 | 10.47 | 117,231 |
| Aug 08 2024 | 10.60 | 0.05 | 0.47% | 10.53 | 10.61 | 10.38 | 144,924 |
| Aug 07 2024 | 10.55 | 0.11 | 1.05% | 10.58 | 10.66 | 10.55 | 176,325 |
| Aug 06 2024 | 10.44 | -0.17 | -1.60% | 10.475 | 10.49 | 10.34 | 62,987 |
| Aug 05 2024 | 10.61 | -0.20 | -1.85% | 10.49 | 10.66 | 10.48 | 35,755 |
| Aug 02 2024 | 10.81 | 0.00 | 0.01% | 10.77 | 10.83 | 10.76 | 50,659 |
| Aug 01 2024 | 10.809 | -0.08 | -0.74% | 10.94 | 10.94 | 10.77 | 124,032 |
| Jul 31 2024 | 10.89 | 0.11 | 1.02% | 10.90 | 10.91 | 10.82 | 62,177 |
| Jul 30 2024 | 10.78 | 0.11 | 1.03% | 10.755 | 10.7899 | 10.73 | 84,178 |
| Jul 29 2024 | 10.67 | 0.04 | 0.38% | 10.71 | 10.73 | 10.5875 | 89,040 |
| Jul 26 2024 | 10.63 | 0.02 | 0.19% | 10.61 | 10.67 | 10.59 | 39,341 |
| Jul 25 2024 | 10.61 | 0.27 | 2.61% | 10.61 | 10.64 | 10.47 | 41,744 |
| Jul 24 2024 | 10.34 | 1.04 | 11.18% | 10.34 | 10.40 | 10.30 | 174,642 |
| Jul 23 2024 | 9.30 | -0.05 | -0.53% | 9.29 | 9.39 | 9.23 | 53,256 |
| Jul 22 2024 | 9.35 | 0.26 | 2.86% | 9.30 | 9.37 | 9.19 | 62,346 |
| Jul 19 2024 | 9.09 | -0.04 | -0.38% | 9.10 | 9.1599 | 9.00 | 38,353 |
| Jul 18 2024 | 9.125 | -0.01 | -0.05% | 9.22 | 9.26 | 9.1101 | 97,155 |
| Jul 17 2024 | 9.13 | 0.04 | 0.44% | 9.02 | 9.17 | 9.02 | 40,039 |
| Jul 16 2024 | 9.09 | 0.05 | 0.55% | 9.06 | 9.11 | 9.00 | 51,395 |
| Jul 15 2024 | 9.04 | -0.13 | -1.42% | 9.08 | 9.095 | 9.02 | 17,793 |
| Jul 12 2024 | 9.17 | 0.13 | 1.44% | 9.12 | 9.202 | 9.12 | 28,027 |
| Jul 11 2024 | 9.04 | 0.06 | 0.67% | 9.07 | 9.14 | 8.99 | 46,417 |
| Jul 10 2024 | 8.98 | 0.06 | 0.64% | 8.9505 | 9.05 | 8.91 | 89,352 |
| Jul 09 2024 | 8.9225 | -0.02 | -0.20% | 8.90 | 8.9599 | 8.8101 | 205,819 |
| Jul 08 2024 | 8.94 | -0.04 | -0.45% | 9.04 | 9.04 | 8.94 | 51,764 |
| Jul 05 2024 | 8.98 | 0.04 | 0.45% | 9.03 | 9.03 | 8.8913 | 64,043 |
| Jul 03 2024 | 8.94 | 0.19 | 2.17% | 8.905 | 8.94 | 8.86 | 25,513 |
| Jul 02 2024 | 8.75 | -0.10 | -1.13% | 8.7429 | 8.82 | 8.68 | 73,485 |
| Jul 01 2024 | 8.85 | 0.01 | 0.11% | 8.8495 | 8.8686 | 8.73 | 69,810 |
