SGAPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.62	37.42	34.62	36.10	36.10	0.28%	81,900
Apr 27, 2026	37.61	37.61	36.00	36.00	36.00	-1.17%	89,618
Apr 24, 2026	37.74	37.74	36.24	36.43	36.43	-0.86%	31,795
Apr 23, 2026	37.09	37.23	36.57	36.74	36.74	-1.97%	72,383
Apr 22, 2026	38.50	38.50	37.35	37.48	37.48	-1.39%	32,922
Apr 21, 2026	39.70	39.70	37.84	38.01	38.01	-0.16%	48,662
Apr 20, 2026	39.54	39.54	37.12	38.07	38.07	0.79%	51,501
Apr 17, 2026	39.28	39.28	37.77	37.77	37.77	-0.66%	114,870
Apr 16, 2026	39.46	39.46	37.88	38.02	38.02	-2.44%	32,589
Apr 15, 2026	40.16	40.16	38.36	38.97	38.97	1.58%	32,410
Apr 14, 2026	39.62	39.62	38.22	38.37	38.37	-0.66%	29,121
Apr 13, 2026	39.66	39.66	38.11	38.62	38.62	0.29%	53,171
Apr 10, 2026	38.53	38.54	38.39	38.51	38.51	-1.56%	32,823
Apr 9, 2026	40.42	40.42	38.88	39.12	39.12	0.49%	67,968
Apr 8, 2026	40.00	40.00	38.82	38.93	38.93	0.58%	38,394
Apr 7, 2026	39.69	39.69	38.50	38.71	38.71	-1.56%	41,281
Apr 6, 2026	40.00	40.00	39.25	39.32	39.32	0.85%	54,564
Apr 2, 2026	39.69	39.69	38.77	38.99	38.99	-0.79%	31,510
Apr 1, 2026	40.73	40.73	39.27	39.30	39.30	1.58%	68,691
Mar 31, 2026	38.77	38.82	38.36	38.69	38.69	-0.21%	42,502
Mar 30, 2026	40.00	40.00	38.69	38.77	38.77	0.17%	39,395
Mar 27, 2026	39.00	39.00	38.56	38.70	38.70	0.48%	44,316
Mar 26, 2026	38.74	38.75	38.47	38.52	38.52	-0.75%	36,529
Mar 25, 2026	39.08	39.08	38.80	38.81	38.81	0.54%	36,615
Mar 24, 2026	37.50	38.70	37.50	38.60	38.60	-0.86%	44,830
Mar 23, 2026	40.60	40.60	38.32	38.94	38.94	-3.10%	48,393
Mar 20, 2026	41.20	41.20	39.95	40.18	40.18	-0.15%	52,777
Mar 19, 2026	39.89	40.37	39.86	40.24	40.24	1.31%	64,043
Mar 18, 2026	39.94	40.04	39.72	39.72	39.72	-1.88%	35,543
Mar 17, 2026	40.69	40.69	40.41	40.48	40.48	2.38%	35,687
Mar 16, 2026	39.77	39.98	39.41	39.54	39.54	2.14%	41,912
Mar 13, 2026	38.90	40.11	38.61	38.71	38.71	-1.07%	58,717
Mar 12, 2026	39.14	39.21	39.03	39.13	39.13	-0.20%	51,863
Mar 11, 2026	38.99	39.27	38.99	39.21	39.21	-0.68%	27,004
Mar 10, 2026	39.27	39.73	39.27	39.48	39.48	0.74%	52,059
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