SGAPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.91	39.23	38.80	39.19	39.19	0.41%	139,471
Mar 6, 2026	39.13	39.22	39.00	39.03	39.03	0.57%	30,354
Mar 5, 2026	39.55	40.37	38.34	38.81	38.81	0.31%	38,859
Mar 4, 2026	39.86	40.34	38.63	38.69	38.69	-1.83%	41,369
Mar 3, 2026	38.60	39.50	37.40	39.41	39.41	1.70%	54,411
Mar 2, 2026	38.66	38.81	38.56	38.75	38.75	-2.64%	34,695
Feb 27, 2026	38.26	39.95	38.26	39.80	39.80	-0.03%	48,760
Feb 26, 2026	39.65	39.82	39.59	39.81	39.81	-1.26%	35,228
Feb 25, 2026	41.17	41.17	40.14	40.32	40.32	-0.40%	55,685
Feb 24, 2026	40.32	40.51	40.32	40.48	40.48	2.20%	85,229
Feb 23, 2026	39.54	39.75	38.93	39.61	39.61	-0.35%	32,706
Feb 20, 2026	39.81	40.03	39.65	39.75	39.75	1.15%	31,093
Feb 19, 2026	38.80	39.41	38.80	39.30	39.30	2.05%	54,604
Feb 18, 2026	36.80	39.11	36.80	38.51	38.51	-0.16%	37,963
Feb 17, 2026	38.03	38.57	38.03	38.57	38.57	-1.25%	36,492
Feb 13, 2026	38.97	39.16	38.88	39.06	39.06	-0.86%	30,278
Feb 12, 2026	40.01	40.01	39.33	39.40	39.40	-0.25%	47,373
Feb 11, 2026	39.34	39.54	39.33	39.50	39.50	3.87%	22,847
Feb 10, 2026	38.07	38.20	38.00	38.03	38.03	0.32%	32,218
Feb 9, 2026	38.00	39.12	37.68	37.91	37.91	1.28%	58,130
Feb 6, 2026	37.74	37.74	37.25	37.43	37.43	-0.13%	27,283
Feb 5, 2026	37.55	37.63	37.36	37.48	37.48	-2.57%	42,711
Feb 4, 2026	38.49	38.62	38.36	38.47	38.47	0.84%	52,754
Feb 3, 2026	37.90	38.19	37.90	38.15	38.15	4.15%	61,794
Feb 2, 2026	36.49	36.73	36.49	36.63	36.63	1.13%	47,615
Jan 30, 2026	37.63	37.63	34.81	36.22	36.22	-0.03%	32,510
Jan 29, 2026	37.50	37.51	36.01	36.23	36.23	0.33%	59,895
Jan 28, 2026	36.02	36.17	35.95	36.11	36.11	-0.93%	39,483
Jan 27, 2026	36.20	37.65	36.20	36.45	36.45	3.43%	50,421
Jan 26, 2026	36.00	36.00	35.04	35.24	35.24	0.74%	51,602
Jan 23, 2026	34.70	34.98	34.63	34.98	34.98	0.26%	89,310
Jan 22, 2026	34.50	34.98	34.50	34.89	34.89	0.09%	66,158
Jan 21, 2026	34.26	34.99	33.63	34.86	34.86	-1.53%	165,946
Jan 20, 2026	34.51	35.53	34.51	35.40	35.40	2.28%	123,599
Jan 16, 2026	34.70	34.78	34.61	34.61	34.61	-0.23%	47,703
Jan 15, 2026	34.89	34.89	34.68	34.69	34.69	-0.69%	74,794
Jan 14, 2026	34.94	35.03	34.84	34.93	34.93	-0.06%	44,918
Jan 13, 2026	35.00	35.01	34.81	34.95	34.95	0.49%	51,302
Jan 12, 2026	35.50	35.50	33.33	34.78	34.78	0.23%	53,216
Jan 9, 2026	34.64	34.82	34.63	34.70	34.70	0.06%	41,262
Jan 8, 2026	34.76	34.76	34.68	34.68	34.68	1.14%	46,897
Jan 7, 2026	34.41	34.41	34.23	34.29	34.29	-3.63%	56,083
Jan 6, 2026	35.53	35.61	35.47	35.58	35.58	0.08%	42,499
Jan 5, 2026	35.29	35.56	35.29	35.55	35.55	-0.20%	36,739
Jan 2, 2026	35.00	35.71	34.21	35.62	35.62	0.59%	61,344
Dec 31, 2025	35.03	35.53	35.03	35.41	35.41	-1.14%	19,484
Dec 30, 2025	35.76	35.83	35.72	35.82	35.82	0.67%	39,178
Dec 29, 2025	35.63	35.73	35.56	35.58	35.58	-0.53%	68,716
Dec 26, 2025	36.31	36.31	35.65	35.77	35.77	0.42%	45,359
Dec 24, 2025	35.20	35.63	35.20	35.62	35.62	0.66%	101,617
Dec 23, 2025	35.30	35.45	35.27	35.39	35.39	0.50%	77,514
Dec 22, 2025	35.28	35.28	35.10	35.21	35.21	-0.06%	50,014
Dec 19, 2025	35.04	35.25	35.04	35.23	35.23	0.28%	43,269
Dec 18, 2025	36.26	36.26	35.08	35.13	35.13	0.26%	47,285
Dec 17, 2025	34.85	35.20	34.85	35.04	35.04	-0.62%	34,338
Dec 16, 2025	36.20	36.20	34.85	35.26	35.26	-2.08%	145,781
Dec 15, 2025	36.12	36.13	35.96	36.01	36.01	0.28%	41,983
Dec 12, 2025	35.96	36.04	35.78	35.91	35.91	1.64%	32,883
Dec 11, 2025	34.73	35.53	34.51	35.33	35.33	0.06%	67,375
Dec 10, 2025	34.15	35.46	34.15	35.31	35.31	0.16%	63,176
Dec 9, 2025	35.37	35.37	35.11	35.26	35.26	0.76%	35,702
Dec 8, 2025	35.04	35.06	34.96	34.99	34.99	-0.82%	47,081
Dec 5, 2025	35.69	35.69	35.17	35.28	35.28	-1.51%	52,328
Dec 4, 2025	35.88	35.91	35.76	35.82	35.82	-1.67%	32,315
Dec 3, 2025	36.46	36.53	36.40	36.43	36.43	0.47%	22,985
Dec 2, 2025	36.00	36.38	36.00	36.26	36.26	0.33%	33,230
Dec 1, 2025	37.20	37.20	36.14	36.14	36.14	-1.53%	47,868
Nov 28, 2025	35.00	36.70	35.00	36.70	36.70	0.08%	35,412
Nov 26, 2025	36.69	37.25	36.59	36.67	36.67	-0.27%	43,113
Nov 25, 2025	36.84	36.84	36.61	36.77	36.77	-0.76%	250,695
Nov 24, 2025	36.65	37.05	36.65	37.05	37.05	0.54%	124,388
Nov 21, 2025	36.88	36.96	36.71	36.85	36.24	-0.65%	56,312
Nov 20, 2025	37.39	37.47	36.99	37.09	36.48	0.03%	43,377
Nov 19, 2025	37.29	37.29	37.04	37.08	36.47	-1.00%	30,071
Nov 18, 2025	37.51	37.51	37.14	37.46	36.83	0.69%	61,879
Nov 17, 2025	37.32	37.39	37.20	37.20	36.58	-0.37%	21,604
Nov 14, 2025	37.50	37.50	37.26	37.34	36.72	1.19%	24,242
Nov 13, 2025	36.92	37.13	36.72	36.90	36.29	2.02%	39,437
Nov 12, 2025	36.05	37.04	35.93	36.17	35.57	2.03%	23,203
Nov 11, 2025	34.30	36.35	34.30	35.45	34.86	0.45%	24,467
Nov 10, 2025	35.20	35.37	35.17	35.29	34.71	-0.31%	142,876
Nov 7, 2025	34.15	35.44	34.15	35.40	34.81	3.15%	93,210
Nov 6, 2025	35.82	35.82	33.84	34.32	33.75	5.34%	176,449
Nov 5, 2025	32.81	32.81	32.55	32.58	32.04	0.56%	30,658
Nov 4, 2025	32.44	32.55	32.38	32.40	31.86	-1.04%	39,346
Nov 3, 2025	33.07	33.58	32.70	32.74	32.20	0.18%	32,463
Oct 31, 2025	31.74	32.72	31.74	32.68	32.14	-0.76%	24,301
Oct 30, 2025	32.94	33.01	32.93	32.93	32.38	-1.11%	32,004
Oct 29, 2025	33.10	33.39	32.41	33.30	32.75	0.30%	24,677
Oct 28, 2025	33.09	33.22	33.07	33.20	32.65	-0.77%	26,328
Oct 27, 2025	33.41	33.48	33.27	33.46	32.90	0.70%	30,089
Oct 24, 2025	33.22	33.23	33.20	33.23	32.68	0.38%	14,855
Oct 23, 2025	33.43	33.43	32.99	33.10	32.55	0.91%	53,097
Oct 22, 2025	32.80	32.83	32.65	32.80	32.26	0.06%	24,149
Oct 21, 2025	32.84	32.90	32.77	32.78	32.24	0.24%	53,733
Oct 20, 2025	32.55	32.79	32.55	32.70	32.16	0.80%	22,991
Oct 17, 2025	32.36	32.47	32.35	32.44	31.90	-0.12%	67,150
Oct 16, 2025	32.48	32.56	32.35	32.48	31.94	-0.06%	130,067
Oct 15, 2025	33.11	33.11	32.50	32.50	31.96	-0.28%	42,398
Oct 14, 2025	32.46	32.59	32.42	32.59	32.05	-0.18%	51,267