SGDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	98.65	101.34	97.30	100.25	100.25	-0.95%	70,123
Mar 5, 2026	104.78	104.78	99.42	101.21	101.21	-5.02%	159,610
Mar 4, 2026	108.50	108.50	104.76	106.56	106.56	2.64%	69,694
Mar 3, 2026	107.33	107.33	102.79	103.82	103.82	-9.07%	211,068
Mar 2, 2026	115.57	115.78	111.47	114.18	114.18	-1.05%	179,679
Feb 27, 2026	114.49	115.53	113.55	115.39	115.39	1.16%	82,350
Feb 26, 2026	110.62	114.07	109.51	114.07	114.07	2.66%	40,141
Feb 25, 2026	111.76	112.98	110.34	111.11	111.11	1.01%	57,734
Feb 24, 2026	105.83	110.83	105.83	110.00	110.00	0.35%	85,289
Feb 23, 2026	108.00	109.87	107.66	109.62	109.62	3.06%	197,645
Feb 20, 2026	103.12	106.37	102.75	106.37	106.37	3.33%	55,196
Feb 19, 2026	100.91	103.16	100.03	102.94	102.94	2.29%	43,001
Feb 18, 2026	99.97	101.84	99.87	100.64	100.64	2.51%	62,675
Feb 17, 2026	98.24	99.21	95.32	98.18	98.18	-3.87%	82,960
Feb 13, 2026	99.92	102.33	98.53	102.13	102.13	4.83%	77,794
Feb 12, 2026	104.92	104.93	97.42	97.42	97.42	-8.14%	83,095
Feb 11, 2026	104.50	106.05	101.78	106.05	106.05	4.95%	68,689
Feb 10, 2026	101.40	101.72	100.38	101.05	101.05	-0.26%	43,805
Feb 9, 2026	97.21	101.66	97.21	101.31	101.31	6.54%	129,939
Feb 6, 2026	93.67	95.49	93.67	95.09	95.09	4.54%	75,348
Feb 5, 2026	92.71	95.28	90.75	90.96	90.96	-6.14%	225,641
Feb 4, 2026	100.16	100.16	93.79	96.91	96.91	-0.95%	154,938
Feb 3, 2026	99.22	99.22	95.50	97.84	97.84	4.40%	203,817
Feb 2, 2026	93.20	95.98	91.93	93.72	93.72	1.51%	117,466
Jan 30, 2026	98.10	100.65	91.66	92.33	92.33	-13.61%	333,765
Jan 29, 2026	113.00	113.00	103.12	106.87	106.87	-3.93%	291,465
Jan 28, 2026	110.48	111.56	108.35	111.24	111.24	1.82%	131,089
Jan 27, 2026	106.61	109.68	103.70	109.25	109.25	3.08%	204,282
Jan 26, 2026	109.95	110.99	105.99	105.99	105.99	0.20%	163,999
Jan 23, 2026	105.28	106.79	104.18	105.78	105.78	1.28%	80,329
Jan 22, 2026	99.30	105.00	98.93	104.44	104.44	5.13%	83,150
Jan 21, 2026	102.68	102.70	98.00	99.34	99.34	-0.95%	143,092
Jan 20, 2026	98.35	100.55	98.01	100.29	100.29	6.54%	218,890
Jan 16, 2026	93.20	94.57	91.73	94.13	94.13	0.99%	178,958
Jan 15, 2026	93.03	94.31	91.80	93.21	93.21	0.20%	43,339
Jan 14, 2026	93.64	93.70	91.95	93.02	93.02	0.41%	40,967
Jan 13, 2026	93.46	94.38	92.56	92.64	92.64	0.37%	61,181
Jan 12, 2026	91.62	93.21	91.62	92.30	92.30	3.84%	73,331
Jan 9, 2026	88.00	89.83	88.00	88.89	88.89	0.37%	32,240
Jan 8, 2026	87.31	88.56	86.50	88.56	88.56	-0.14%	47,578
Jan 7, 2026	88.36	88.75	86.37	88.69	88.69	-1.37%	53,361
Jan 6, 2026	87.49	90.25	87.49	89.92	89.92	2.91%	48,871
Jan 5, 2026	85.25	89.04	85.25	87.38	87.38	4.43%	130,153
Jan 2, 2026	86.00	86.00	81.60	83.67	83.67	-0.55%	65,336
Dec 31, 2025	85.23	85.93	83.74	84.13	84.13	-1.16%	28,749
Dec 30, 2025	85.91	86.20	84.56	85.12	85.12	3.22%	87,803
Dec 29, 2025	85.00	85.01	82.46	82.46	82.46	-8.33%	170,337
Dec 26, 2025	88.56	90.08	87.53	89.95	89.95	3.26%	86,918
Dec 24, 2025	87.96	88.64	86.10	87.11	87.11	-1.85%	58,083
Dec 23, 2025	89.51	89.51	87.02	88.76	88.76	0.21%	64,257
Dec 22, 2025	88.39	89.32	87.66	88.57	88.57	3.85%	107,435
Dec 19, 2025	82.70	86.25	82.70	85.29	85.29	3.97%	77,322
Dec 18, 2025	82.90	83.94	81.31	82.03	82.03	-8.74%	68,850
Dec 17, 2025	89.83	90.50	88.71	89.89	82.85	3.19%	103,435
Dec 16, 2025	88.23	89.07	86.89	87.11	80.28	0.47%	50,315
Dec 15, 2025	89.00	89.00	86.07	86.70	79.91	-1.39%	53,083
Dec 12, 2025	90.30	90.50	86.15	87.92	81.03	-1.27%	136,097
Dec 11, 2025	86.23	89.88	85.95	89.05	82.07	3.28%	576,636
Dec 10, 2025	85.00	86.53	83.31	86.22	79.46	0.88%	28,595
Dec 9, 2025	82.75	85.50	82.75	85.47	78.77	4.12%	38,134
Dec 8, 2025	83.95	84.14	82.09	82.09	75.66	-1.63%	41,580
Dec 5, 2025	84.57	85.68	83.38	83.45	76.91	-0.18%	48,341
Dec 4, 2025	82.28	83.61	81.96	83.60	77.05	0.92%	52,470
Dec 3, 2025	83.99	84.04	82.48	82.84	76.35	0.58%	51,934
Dec 2, 2025	82.29	82.94	80.41	82.36	75.91	0.19%	20,500
Dec 1, 2025	83.99	83.99	81.99	82.20	75.76	-1.46%	71,590
Nov 28, 2025	82.28	83.85	81.97	83.42	76.88	2.31%	61,046
Nov 26, 2025	78.48	81.54	78.26	81.54	75.15	5.12%	47,274
Nov 25, 2025	77.61	78.46	76.63	77.57	71.49	0.26%	44,132
Nov 24, 2025	74.12	77.65	74.12	77.37	71.31	5.15%	56,938
Nov 21, 2025	72.83	74.74	72.48	73.58	67.81	0.25%	38,154
Nov 20, 2025	77.77	77.90	73.40	73.40	67.65	-3.45%	52,516
Nov 19, 2025	76.80	78.04	75.54	76.02	70.06	0.98%	27,704
Nov 18, 2025	74.34	76.00	73.85	75.28	69.38	1.22%	37,961
Nov 17, 2025	75.20	75.74	73.34	74.37	68.54	0.23%	30,651
Nov 14, 2025	71.79	74.88	71.67	74.20	68.39	-0.92%	40,564
Nov 13, 2025	78.31	78.31	74.55	74.89	69.02	-3.58%	48,270
Nov 12, 2025	75.74	78.15	74.79	77.67	71.58	4.12%	54,014
Nov 11, 2025	75.05	75.05	73.27	74.60	68.75	-0.28%	49,134
Nov 10, 2025	74.06	75.90	74.06	74.81	68.95	5.43%	92,219
Nov 7, 2025	69.94	71.13	69.25	70.96	65.40	1.91%	30,123
Nov 6, 2025	70.75	71.53	69.38	69.63	64.17	0.46%	37,415
Nov 5, 2025	68.60	69.60	68.17	69.31	63.88	2.30%	51,369
Nov 4, 2025	69.15	69.35	67.68	67.75	62.44	-4.78%	67,143
Nov 3, 2025	71.99	72.30	70.59	71.15	65.57	-0.71%	73,049
Oct 31, 2025	73.23	73.23	70.63	71.66	66.04	-1.23%	23,527
Oct 30, 2025	71.08	72.95	69.88	72.55	66.86	3.10%	46,838
Oct 29, 2025	72.43	72.43	69.86	70.37	64.86	-0.07%	29,980
Oct 28, 2025	67.74	70.57	67.60	70.42	64.90	1.41%	70,365
Oct 27, 2025	70.53	71.19	67.76	69.44	64.00	-3.22%	42,132
Oct 24, 2025	72.31	73.16	71.75	71.75	66.13	-1.55%	50,244
Oct 23, 2025	74.38	74.38	72.57	72.88	67.17	1.10%	49,335
Oct 22, 2025	69.57	72.53	69.35	72.08	66.44	0.72%	74,485
Oct 21, 2025	74.45	74.56	71.07	71.57	65.96	-10.64%	140,765
Oct 20, 2025	80.13	80.21	78.42	80.09	73.81	3.45%	110,522
Oct 17, 2025	82.05	82.05	75.96	77.42	71.35	-8.21%	117,677
Oct 16, 2025	83.11	85.01	82.25	84.35	77.74	2.42%	146,884
Oct 15, 2025	79.52	82.36	79.52	82.35	75.90	4.94%	77,666
Oct 14, 2025	77.40	79.48	76.68	78.47	72.32	0.05%	54,562
Oct 13, 2025	77.76	78.50	76.98	78.43	72.28	4.05%	60,469