Skip to main content
Synergy Grid & Development Phils., Inc. (PSE:SGP)
Philippines flag Philippines · Delayed Price · Currency is PHP
18.18
-1.08 (-5.61%)
At close: Mar 4, 2026

PSE:SGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202619.3219.3217.9018.1818.18-5.61%5,060,600
Mar 3, 202619.8420.1019.1819.2619.26-2.73%1,542,800
Mar 2, 202620.3020.3019.7019.8019.80-1.00%1,153,700
Feb 27, 202620.9021.1520.0020.0020.00-4.08%3,733,000
Feb 26, 202620.0021.1020.0020.8520.854.25%3,424,000
Feb 25, 202618.9820.0018.8620.0020.006.04%4,985,200
Feb 24, 202618.5218.9018.5218.8618.861.84%709,400
Feb 23, 202618.4418.9418.3418.5218.520.33%471,100
Feb 20, 202618.8018.8018.3218.4618.46-2.12%534,100
Feb 19, 202618.7818.9418.7018.8618.860.53%599,200
Feb 18, 202618.2618.7818.2418.7618.762.96%829,800
Feb 16, 202618.3818.3818.2018.2218.22-0.87%609,000
Feb 13, 202618.3018.4218.0618.3818.380.44%788,400
Feb 12, 202618.5618.5618.3018.3018.30-1.51%518,700
Feb 11, 202618.1818.5818.1618.5818.582.31%493,200
Feb 10, 202618.2018.4618.1018.1618.16-0.87%1,237,700
Feb 9, 202617.6818.5017.6018.3218.325.17%1,561,100
Feb 6, 202617.7017.8017.0217.4217.42-1.69%2,234,200
Feb 5, 202618.6818.6817.6217.7217.72-5.14%4,558,600
Feb 4, 202618.7418.9218.5818.6818.68-0.64%725,900
Feb 3, 202618.8018.9818.5018.8018.80-715,700
Feb 2, 202619.2019.2018.8018.8018.80-2.08%1,599,500
Jan 30, 202618.6219.2018.4819.2019.203.11%3,992,100
Jan 29, 202618.6818.7418.2218.6218.62-0.32%1,441,800
Jan 28, 202618.8018.8018.5018.6818.68-0.53%950,900
Jan 27, 202618.8018.9018.3618.7818.78-0.11%3,068,000
Jan 26, 202618.9218.9218.5018.8018.80-0.63%2,274,000
Jan 23, 202617.6818.9217.6818.9218.926.65%10,430,700
Jan 22, 202617.7017.8017.6417.7417.740.57%892,000
Jan 21, 202617.6018.0017.4417.6417.64-0.34%1,316,000
Jan 20, 202617.9018.0417.6217.7017.70-1.01%1,415,200
Jan 19, 202618.0018.0017.7217.8817.88-0.67%1,217,100
Jan 16, 202618.0018.0217.9018.0018.00-671,900
Jan 15, 202617.6018.2017.6018.0018.002.16%1,384,500
Jan 14, 202617.9218.0017.6217.6217.62-1.67%1,783,600
Jan 13, 202618.1618.3017.8417.9217.92-1.54%1,432,700
Jan 12, 202617.6418.2817.6218.2018.203.17%3,419,900
Jan 9, 202617.9017.9017.5817.6417.64-0.79%1,158,700
Jan 8, 202617.5617.9417.5017.7817.781.25%2,077,600
Jan 7, 202617.9017.9417.4217.5617.56-1.90%1,693,500
Jan 6, 202617.2017.9017.0617.9017.904.19%6,131,900
Jan 5, 202616.9417.2416.9417.1817.181.42%3,706,900
Jan 2, 202616.5017.0416.5016.9416.942.29%871,800
Dec 29, 202516.5616.7816.5216.5616.56-1,281,300
Dec 26, 202516.9017.0016.5016.5616.56-1.78%1,433,000
Dec 23, 202516.9817.0016.8016.8616.86-0.59%592,400
Dec 22, 202516.8617.2416.8616.9616.960.59%2,809,700
Dec 19, 202516.9017.1016.8016.8616.86-0.12%1,432,400
Dec 18, 202516.7417.2616.7416.8816.880.84%1,956,900
Dec 17, 202517.1217.1416.6216.7416.74-2.11%1,895,900
Dec 16, 202516.1417.3016.1017.1017.105.95%3,879,700
Dec 15, 202516.0016.3015.9016.1416.14-787,100
Dec 12, 202515.7016.1615.7016.1416.142.93%764,500
Dec 11, 202516.3016.3015.6215.6815.68-6.00%2,555,900
Dec 10, 202516.7216.8616.3616.6816.33-0.24%1,993,600
Dec 9, 202516.3016.7816.1616.7216.372.58%2,335,900
Dec 5, 202516.1816.4216.0216.3015.96-0.12%3,397,200
Dec 4, 202516.4016.4416.1016.3215.98-0.73%3,687,200
Dec 3, 202516.4416.9016.4016.4416.10-2,910,400
Dec 2, 202516.0016.9415.9616.4416.102.62%4,592,200
Dec 1, 202516.0016.4015.8016.0215.690.25%2,419,100
Nov 28, 202515.1816.1415.1815.9815.6510.82%5,562,600
Nov 27, 202514.4614.4814.2814.4214.120.14%2,202,000
Nov 26, 202514.5214.7814.2814.4014.100.56%2,734,500
Nov 25, 202514.1014.5014.0814.3214.021.70%1,688,300
Nov 24, 202513.7414.1013.5014.0813.793.23%2,676,400
Nov 21, 202513.6013.7213.4413.6413.360.29%1,657,700
Nov 20, 202513.7013.9013.4413.6013.32-0.44%649,200
Nov 19, 202513.3814.0213.3813.6613.382.71%1,322,100
Nov 18, 202512.9813.4412.9813.3013.020.30%909,400
Nov 17, 202513.0013.2612.8613.2612.981.84%1,346,000
Nov 14, 202514.0214.1212.8213.0212.75-6.73%3,390,500
Nov 13, 202514.1214.2213.8613.9613.67-0.43%1,007,500
Nov 12, 202513.9014.1613.9014.0213.730.86%687,700
Nov 11, 202514.1014.5013.9013.9013.61-1.28%589,000
Nov 10, 202514.0014.2013.8814.0813.790.43%237,300
Nov 7, 202514.0014.3213.8214.0213.730.14%650,500
Nov 6, 202513.7014.1813.7014.0013.712.64%1,149,000
Nov 5, 202514.1814.5213.5613.6413.36-3.81%1,875,100
Nov 4, 202514.5214.5214.1414.1813.88-0.70%428,800
Nov 3, 202514.8814.8814.1014.2813.98-4.16%854,600
Oct 30, 202514.9014.9414.7214.9014.590.68%1,146,100
Oct 29, 202514.0014.8814.0014.8014.495.71%1,614,300
Oct 28, 202514.1014.4013.9014.0013.711.30%1,035,700
Oct 27, 202514.4614.4813.7013.8213.53-4.03%2,296,900
Oct 24, 202514.1214.5614.0214.4014.101.27%1,962,900
Oct 23, 202514.4014.7214.1014.2213.92-0.97%628,300
Oct 22, 202514.0214.6813.9014.3614.06-0.83%3,220,500
Oct 21, 202515.2415.3614.2814.4814.18-4.99%5,229,500
Oct 20, 202515.4015.5015.0015.2414.92-0.91%1,577,900
Oct 17, 202516.2016.2615.2015.3815.06-5.06%13,112,400
Oct 16, 202516.3816.6416.0816.2015.86-1.10%1,672,000
Oct 15, 202516.4816.4816.1216.3816.040.99%1,240,700
Oct 14, 202516.6816.7016.2016.2215.88-3.22%1,625,400
Oct 13, 202516.5216.8416.5216.7616.41-0.24%862,000
Oct 10, 202516.7817.0016.5216.8016.450.12%3,447,100
Oct 9, 202516.8016.9016.3616.7816.43-0.12%1,999,900
Oct 8, 202516.5216.9016.4616.8016.451.69%2,394,100
Oct 7, 202516.8016.8616.4016.5216.18-1.67%2,266,700
Oct 6, 202516.9817.0816.7416.8016.45-1.18%1,569,700