SGDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	76.59	79.23	76.59	77.73	77.73	2.79%	96,422
Jun 25, 2026	75.67	77.43	74.75	75.62	75.62	0.49%	32,768
Jun 24, 2026	76.16	77.30	74.68	75.25	75.25	-5.46%	74,146
Jun 23, 2026	81.13	81.59	79.60	79.60	79.60	-5.01%	74,392
Jun 22, 2026	83.47	84.53	83.47	83.80	83.80	0.85%	65,641
Jun 18, 2026	85.57	86.84	82.50	83.09	83.09	-2.63%	51,631
Jun 17, 2026	89.03	91.11	85.28	85.33	85.33	-2.28%	56,022
Jun 16, 2026	87.00	88.00	85.99	87.32	87.32	2.63%	91,506
Jun 15, 2026	83.87	87.36	83.87	85.08	85.08	7.22%	73,860
Jun 12, 2026	77.55	80.14	77.14	79.35	79.35	2.43%	65,892
Jun 11, 2026	73.08	77.77	72.82	77.47	77.47	6.30%	53,992
Jun 10, 2026	75.03	75.98	72.70	72.88	72.88	-5.67%	128,552
Jun 9, 2026	78.95	79.75	74.89	77.26	77.26	-1.70%	71,007
Jun 8, 2026	78.84	79.75	77.85	78.60	78.60	1.20%	58,231
Jun 5, 2026	83.35	83.35	77.67	77.67	77.67	-9.79%	106,704
Jun 4, 2026	86.35	87.87	85.74	86.10	86.10	0.37%	29,237
Jun 3, 2026	87.67	87.67	85.72	85.79	85.79	-3.43%	23,497
Jun 2, 2026	87.96	89.05	86.95	88.83	88.83	1.39%	56,003
Jun 1, 2026	87.83	88.46	84.85	87.61	87.61	-2.19%	107,400
May 29, 2026	86.75	90.77	86.75	89.57	89.57	3.55%	93,420
May 28, 2026	84.29	87.42	82.98	86.50	86.50	0.76%	35,768
May 27, 2026	86.79	87.15	85.85	85.85	85.85	-2.87%	31,320
May 26, 2026	87.55	89.31	87.45	88.38	88.38	3.44%	88,878
May 22, 2026	85.59	86.16	83.78	85.44	85.44	0.32%	143,112
May 21, 2026	84.06	86.71	83.64	85.17	85.17	-1.70%	77,621
May 20, 2026	84.94	87.26	84.17	86.64	86.64	1.70%	72,511
May 19, 2026	87.00	87.00	84.37	85.19	85.19	-3.63%	109,256
May 18, 2026	89.51	90.76	87.57	88.40	88.40	-1.92%	55,180
May 15, 2026	92.65	92.65	88.92	90.13	90.13	-5.73%	138,974
May 14, 2026	97.28	97.28	94.90	95.61	95.61	-1.64%	24,636
May 13, 2026	96.97	98.10	95.68	97.20	97.20	-0.04%	46,063
May 12, 2026	96.41	97.46	92.98	97.24	97.24	0.13%	79,665
May 11, 2026	95.16	98.26	95.16	97.11	97.11	2.61%	40,378
May 8, 2026	93.79	95.62	93.40	94.64	94.64	2.87%	62,942
May 7, 2026	93.93	96.70	92.00	92.00	92.00	0.27%	111,078
May 6, 2026	89.01	92.50	89.01	91.75	91.75	6.33%	75,664
May 5, 2026	87.30	87.46	86.29	86.29	86.29	0.79%	39,791
May 4, 2026	87.27	87.62	85.38	85.61	85.61	-2.93%	61,618
May 1, 2026	88.67	89.90	87.93	88.20	88.20	-0.88%	36,511
Apr 30, 2026	89.43	89.56	88.39	88.98	88.98	2.29%	46,641
Apr 29, 2026	89.46	89.46	86.99	86.99	86.99	-3.83%	64,172
Apr 28, 2026	91.63	92.00	89.99	90.45	90.45	-3.86%	82,112
Apr 27, 2026	95.59	95.59	93.55	94.08	94.08	-1.82%	32,117
Apr 24, 2026	94.61	96.01	94.61	95.82	95.82	0.74%	56,584
Apr 23, 2026	97.00	98.39	93.25	95.12	95.12	-2.44%	179,539
Apr 22, 2026	97.47	98.44	96.99	97.50	97.50	2.63%	64,177
Apr 21, 2026	100.02	100.02	95.00	95.00	95.00	-5.14%	186,945
Apr 20, 2026	98.88	100.60	97.49	100.15	100.15	0.90%	67,099
Apr 17, 2026	97.62	101.64	97.62	99.26	99.26	4.01%	73,451
Apr 16, 2026	95.74	97.01	95.24	95.43	95.43	-0.71%	56,918
Apr 15, 2026	96.60	97.13	95.21	96.11	96.11	-0.70%	50,002
Apr 14, 2026	94.37	97.02	94.37	96.79	96.79	3.26%	77,156
Apr 13, 2026	92.88	94.14	92.44	93.73	93.73	-0.20%	28,883
Apr 10, 2026	94.27	95.23	93.48	93.92	93.92	0.10%	58,993
Apr 9, 2026	93.76	94.81	92.15	93.83	93.83	1.35%	119,186
Apr 8, 2026	95.29	95.32	91.17	92.58	92.58	4.06%	76,767
Apr 7, 2026	88.02	89.07	85.47	88.97	88.97	1.88%	58,710
Apr 6, 2026	88.06	88.36	86.88	87.33	87.33	-1.04%	42,277
Apr 2, 2026	84.50	88.58	83.74	88.25	88.25	-1.89%	37,869
Apr 1, 2026	87.83	91.96	87.83	89.95	89.95	4.50%	83,419
Mar 31, 2026	81.87	86.16	81.87	86.08	86.08	7.22%	55,958
Mar 30, 2026	81.19	81.79	79.18	80.28	80.28	0.16%	69,060
Mar 27, 2026	77.68	81.05	77.42	80.15	80.15	4.01%	32,678
Mar 26, 2026	79.41	81.17	77.04	77.06	77.06	-6.44%	163,345
Mar 25, 2026	82.50	83.31	81.39	82.36	82.36	3.79%	44,751
Mar 24, 2026	78.10	79.65	77.25	79.35	79.35	-1.76%	90,515
Mar 23, 2026	78.07	82.42	77.88	80.77	80.77	3.41%	154,734
Mar 20, 2026	81.67	81.67	76.85	78.11	78.11	-4.44%	113,168
Mar 19, 2026	79.76	82.54	78.56	81.74	81.74	-6.69%	157,451
Mar 18, 2026	90.00	90.60	87.44	87.60	87.60	-6.87%	80,722
Mar 17, 2026	94.76	96.16	93.38	94.06	94.06	0.58%	44,790
Mar 16, 2026	93.01	95.50	91.80	93.52	93.52	0.54%	67,401
Mar 13, 2026	98.29	98.29	92.50	93.02	93.02	-4.52%	101,480
Mar 12, 2026	99.36	99.92	97.38	97.42	97.42	-2.68%	66,312
Mar 11, 2026	100.85	100.88	98.50	100.10	100.10	-2.54%	68,023
Mar 10, 2026	102.27	104.40	101.82	102.71	102.71	2.35%	79,349
Mar 9, 2026	97.29	100.74	94.56	100.35	100.35	0.10%	96,841
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%	159,611
Mar 4, 2026	108.50	108.50	104.76	106.56	106.56	2.64%	70,087
Mar 3, 2026	107.33	107.33	102.79	103.82	103.82	-9.07%	211,134
Mar 2, 2026	115.57	115.78	111.47	114.18	114.18	-1.05%	179,680
Feb 27, 2026	114.49	115.53	113.55	115.39	115.39	1.16%	82,865
Feb 26, 2026	110.62	114.07	109.51	114.07	114.07	2.66%	40,391
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%	85,766
Feb 23, 2026	108.00	109.87	107.66	109.62	109.62	3.06%	197,719
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%	84,349
Feb 13, 2026	99.92	102.33	98.53	102.13	102.13	4.83%	79,566
Feb 12, 2026	104.92	104.93	97.42	97.42	97.42	-8.14%	83,210
Feb 11, 2026	104.50	106.05	101.78	106.05	106.05	4.95%	69,171
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%	130,973
Feb 6, 2026	93.67	95.49	93.67	95.09	95.09	4.54%	75,531
Feb 5, 2026	92.71	95.28	90.75	90.96	90.96	-6.14%	226,086
Feb 4, 2026	100.16	100.16	93.79	96.91	96.91	-0.95%	155,257
Feb 3, 2026	99.22	99.22	95.50	97.84	97.84	4.40%	203,963