SGDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	73.91	74.35	72.00	72.29	-	-4.69%	64,126
Apr 27, 2026	76.51	76.80	75.60	75.85	75.85	-1.90%	137,158
Apr 24, 2026	76.65	77.87	76.46	77.32	77.32	1.21%	64,267
Apr 23, 2026	77.54	77.62	74.86	76.40	76.40	-1.73%	148,923
Apr 22, 2026	78.73	78.73	77.68	77.74	77.74	1.61%	57,919
Apr 21, 2026	81.03	81.24	76.51	76.51	76.51	-6.24%	68,369
Apr 20, 2026	81.83	82.03	80.86	81.60	81.60	-1.54%	28,430
Apr 17, 2026	81.92	84.05	81.63	82.88	82.88	3.23%	45,225
Apr 16, 2026	80.75	81.19	80.21	80.29	80.29	-0.51%	51,470
Apr 15, 2026	82.66	82.66	80.22	80.70	80.70	-2.48%	63,917
Apr 14, 2026	83.02	84.00	82.50	82.75	82.75	1.06%	76,510
Apr 13, 2026	81.61	82.40	80.89	81.88	81.88	-0.82%	72,498
Apr 10, 2026	81.02	82.60	81.02	82.56	82.56	2.08%	42,654
Apr 9, 2026	80.92	82.43	80.34	80.88	80.88	-0.17%	68,030
Apr 8, 2026	82.26	83.74	79.68	81.02	81.02	3.07%	89,628
Apr 7, 2026	77.52	78.66	76.36	78.61	78.61	0.83%	44,441
Apr 6, 2026	77.82	78.60	77.43	77.96	77.96	-0.79%	48,476
Apr 2, 2026	75.00	79.21	73.84	78.58	78.58	-0.68%	39,389
Apr 1, 2026	77.43	80.51	77.34	79.12	79.12	4.81%	103,146
Mar 31, 2026	72.10	75.79	72.10	75.49	75.49	6.91%	158,301
Mar 30, 2026	71.75	72.14	69.89	70.61	70.61	-0.34%	83,652
Mar 27, 2026	68.23	71.62	68.23	70.85	70.85	3.78%	83,532
Mar 26, 2026	68.99	71.30	68.27	68.27	68.27	-4.05%	70,264
Mar 25, 2026	72.21	72.53	70.59	71.15	71.15	3.18%	72,582
Mar 24, 2026	67.46	69.74	66.91	68.96	68.96	0.48%	168,494
Mar 23, 2026	66.37	70.25	66.37	68.63	68.63	2.90%	179,628
Mar 20, 2026	69.18	69.41	65.72	66.70	66.70	-3.27%	114,636
Mar 19, 2026	67.05	69.63	66.78	68.95	68.95	-5.82%	180,644
Mar 18, 2026	75.00	75.51	72.91	73.21	73.21	-6.52%	156,589
Mar 17, 2026	79.28	80.35	77.60	78.32	78.32	-0.68%	50,365
Mar 16, 2026	78.00	80.04	77.34	78.86	78.86	1.23%	88,910
Mar 13, 2026	81.93	81.93	77.43	77.90	77.90	-5.39%	71,427
Mar 12, 2026	83.03	83.55	81.75	82.34	82.34	-2.08%	31,094
Mar 11, 2026	84.35	84.47	82.32	84.09	84.09	-2.21%	35,158
Mar 10, 2026	86.08	87.51	85.36	85.99	85.99	0.94%	66,046
Mar 9, 2026	82.58	85.19	79.74	85.19	85.19	1.08%	82,809
Mar 6, 2026	82.38	84.97	81.47	84.28	84.28	0.64%	68,078
Mar 5, 2026	87.09	87.09	82.02	83.74	83.74	-4.70%	94,080
Mar 4, 2026	89.19	89.36	86.91	87.87	87.87	0.03%	50,029
Mar 3, 2026	89.64	89.82	85.02	87.84	87.84	-7.86%	113,967
Mar 2, 2026	96.50	96.50	91.95	95.33	95.33	0.20%	70,737
Feb 27, 2026	93.73	95.35	93.73	95.14	95.14	1.87%	40,365
Feb 26, 2026	91.05	93.50	89.54	93.39	93.39	1.90%	51,581
Feb 25, 2026	92.12	92.77	91.26	91.65	91.65	0.55%	66,448
Feb 24, 2026	88.18	91.68	87.57	91.15	91.15	1.12%	74,699
Feb 23, 2026	87.96	90.14	87.96	90.14	90.14	4.20%	64,686
Feb 20, 2026	84.80	86.94	83.23	86.51	86.51	1.93%	64,435
Feb 19, 2026	83.74	84.88	82.61	84.87	84.87	1.12%	75,408
Feb 18, 2026	82.94	84.75	82.94	83.93	83.93	2.75%	35,621
Feb 17, 2026	81.09	82.65	79.42	81.68	81.68	-3.66%	91,963
Feb 13, 2026	81.95	84.78	81.04	84.78	84.78	6.53%	63,053
Feb 12, 2026	84.99	85.71	79.58	79.58	79.58	-7.51%	71,719
Feb 11, 2026	85.54	86.40	83.50	86.04	86.04	2.14%	80,612
Feb 10, 2026	83.00	84.53	82.75	84.24	84.24	1.52%	62,586
Feb 9, 2026	79.92	83.25	79.92	82.98	82.98	5.14%	87,378
Feb 6, 2026	76.79	79.11	76.79	78.92	78.92	5.73%	145,601
Feb 5, 2026	76.00	78.39	74.64	74.64	74.64	-6.41%	85,754
Feb 4, 2026	81.78	81.78	76.60	79.75	79.75	0.54%	74,454
Feb 3, 2026	81.38	81.38	77.55	79.32	79.32	4.23%	95,876
Feb 2, 2026	74.91	78.71	74.69	76.10	76.10	0.11%	138,424
Jan 30, 2026	80.00	81.96	75.62	76.02	76.02	-13.10%	257,953
Jan 29, 2026	92.69	92.72	85.38	87.48	87.48	-3.88%	182,286
Jan 28, 2026	90.26	91.21	88.50	91.01	91.01	2.65%	146,784
Jan 27, 2026	87.76	88.66	84.49	88.66	88.66	1.69%	132,839
Jan 26, 2026	89.32	90.77	87.00	87.19	87.19	0.48%	157,955
Jan 23, 2026	86.38	87.06	85.36	86.77	86.77	2.03%	130,157
Jan 22, 2026	82.18	86.00	82.18	85.04	85.04	3.48%	93,043
Jan 21, 2026	86.00	86.00	81.63	82.18	82.18	-1.92%	110,816
Jan 20, 2026	83.17	83.79	82.00	83.79	83.79	6.86%	134,298
Jan 16, 2026	78.00	78.82	76.59	78.41	78.41	0.14%	88,481
Jan 15, 2026	78.16	79.14	77.30	78.30	78.30	-0.27%	88,676
Jan 14, 2026	80.10	80.10	76.74	78.51	78.51	0.40%	72,030
Jan 13, 2026	78.11	79.10	77.70	78.20	78.20	0.77%	44,731
Jan 12, 2026	77.06	78.30	76.12	77.60	77.60	3.50%	70,637
Jan 9, 2026	74.33	75.47	74.00	74.98	74.98	1.32%	44,558
Jan 8, 2026	72.08	74.00	71.66	74.00	74.00	0.33%	54,387
Jan 7, 2026	72.55	73.76	71.10	73.76	73.76	-0.26%	56,475
Jan 6, 2026	72.00	73.99	72.00	73.95	73.95	4.04%	62,069
Jan 5, 2026	70.77	73.00	70.37	71.08	71.08	2.54%	95,589
Jan 2, 2026	71.32	71.32	67.44	69.32	69.32	-0.45%	61,510
Dec 31, 2025	70.46	71.02	69.50	69.63	69.63	-1.58%	36,032
Dec 30, 2025	71.01	71.76	70.50	70.75	70.75	0.75%	60,484
Dec 29, 2025	71.03	71.32	69.36	70.22	70.22	-5.71%	86,097
Dec 26, 2025	74.20	74.47	72.87	74.47	74.47	1.64%	35,370
Dec 24, 2025	73.27	73.27	72.13	73.27	73.27	-0.60%	25,737
Dec 23, 2025	73.76	73.76	72.42	73.71	73.71	0.92%	61,627
Dec 22, 2025	72.97	74.11	72.83	73.04	73.04	3.06%	58,852
Dec 19, 2025	69.57	71.76	69.57	70.87	70.87	1.77%	39,808
Dec 18, 2025	69.50	70.30	68.85	69.64	69.64	-0.20%	39,123
Dec 17, 2025	70.29	70.47	68.56	69.78	69.05	0.48%	47,262
Dec 16, 2025	70.37	70.53	68.85	69.45	68.73	-0.29%	34,273
Dec 15, 2025	71.28	71.28	69.00	69.65	68.92	-0.44%	35,601
Dec 12, 2025	71.98	72.05	69.04	69.96	69.23	-0.52%	83,680
Dec 11, 2025	67.98	71.07	67.51	70.32	69.59	3.84%	76,827
Dec 10, 2025	66.64	68.26	65.64	67.72	67.01	0.95%	36,151
Dec 9, 2025	65.06	67.08	65.00	67.08	66.38	2.51%	39,619
Dec 8, 2025	66.65	66.65	65.37	65.44	64.76	-1.21%	39,234
Dec 5, 2025	67.25	68.17	66.00	66.24	65.55	-0.62%	32,504
Dec 4, 2025	65.58	66.93	65.55	66.65	65.96	0.98%	57,214
Dec 3, 2025	66.83	67.84	66.00	66.00	65.31	-1.08%	49,795