SGDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	41.20	41.20	39.17	39.38	-	-8.34%	96,222
May 9, 2025	41.85	42.98	41.85	42.96	42.96	3.24%	30,832
May 8, 2025	42.34	42.48	41.49	41.61	41.61	-2.46%	72,918
May 7, 2025	42.52	42.95	42.15	42.66	42.66	-0.93%	65,253
May 6, 2025	41.69	43.06	41.69	43.06	43.06	4.97%	65,042
May 5, 2025	41.16	41.25	40.38	41.02	41.02	3.09%	120,963
May 2, 2025	40.11	40.30	39.47	39.79	39.79	-0.25%	81,733
May 1, 2025	40.50	40.50	39.52	39.89	39.89	-3.65%	105,311
Apr 30, 2025	40.40	41.40	40.40	41.40	41.40	1.12%	48,754
Apr 29, 2025	41.17	41.36	40.75	40.94	40.94	-1.11%	27,492
Apr 28, 2025	41.16	41.59	40.58	41.40	41.40	0.15%	64,176
Apr 25, 2025	40.79	41.44	40.18	41.34	41.34	-1.24%	40,977
Apr 24, 2025	41.98	41.98	41.17	41.86	41.86	1.68%	84,745
Apr 23, 2025	40.49	41.57	40.02	41.17	41.17	-2.97%	175,350
Apr 22, 2025	43.75	43.75	42.14	42.43	42.43	-2.14%	145,966
Apr 21, 2025	44.59	44.69	42.71	43.36	43.36	1.12%	140,537
Apr 17, 2025	43.39	43.39	42.28	42.88	42.88	-1.15%	145,171
Apr 16, 2025	43.70	44.26	42.99	43.38	43.38	2.60%	207,692
Apr 15, 2025	42.27	42.68	41.71	42.28	42.28	1.08%	101,515
Apr 14, 2025	41.20	42.01	40.37	41.83	41.83	0.77%	165,173
Apr 11, 2025	40.56	41.86	40.56	41.51	41.51	5.76%	154,230
Apr 10, 2025	37.51	39.72	37.51	39.25	39.25	4.93%	170,516
Apr 9, 2025	35.98	37.60	35.75	37.41	37.41	7.21%	80,589
Apr 8, 2025	36.59	36.59	34.56	34.89	34.89	-0.17%	68,350
Apr 7, 2025	33.70	36.43	33.34	34.95	34.95	0.26%	100,767
Apr 4, 2025	37.25	37.36	34.58	34.86	34.86	-8.43%	152,417
Apr 3, 2025	36.21	38.74	35.10	38.07	38.07	0.18%	208,179
Apr 2, 2025	37.75	38.06	37.36	38.00	38.00	0.29%	164,683
Apr 1, 2025	38.13	38.25	37.48	37.89	37.89	-0.13%	87,046
Mar 31, 2025	37.99	38.13	36.87	37.94	37.94	0.80%	113,248
Mar 28, 2025	38.10	38.60	37.50	37.64	37.64	-0.50%	77,581
Mar 27, 2025	37.38	37.89	37.23	37.83	37.83	2.35%	36,936
Mar 26, 2025	37.45	37.45	36.85	36.96	36.96	-0.70%	27,592
Mar 25, 2025	36.93	37.49	36.93	37.22	37.22	1.86%	28,436
Mar 24, 2025	37.04	37.04	36.53	36.54	36.54	-0.03%	42,957
Mar 21, 2025	36.50	36.60	36.19	36.55	36.55	-1.22%	113,199
Mar 20, 2025	36.62	37.17	36.55	37.00	37.00	-0.46%	31,162
Mar 19, 2025	36.94	37.21	36.50	37.17	37.17	0.51%	50,442
Mar 18, 2025	37.51	37.51	36.85	36.98	36.98	0.65%	97,623
Mar 17, 2025	36.09	36.75	36.09	36.74	36.74	2.51%	63,044
Mar 14, 2025	35.91	36.13	35.63	35.84	35.84	1.10%	126,231
Mar 13, 2025	34.94	35.75	34.75	35.45	35.45	2.52%	98,818
Mar 12, 2025	34.19	34.68	34.00	34.58	34.58	1.11%	98,294
Mar 11, 2025	33.19	34.36	33.19	34.20	34.20	3.77%	52,361
Mar 10, 2025	33.89	33.89	32.71	32.96	32.96	-3.21%	50,610
Mar 7, 2025	33.86	34.61	33.52	34.05	34.05	0.95%	30,672
Mar 6, 2025	33.81	34.24	33.55	33.73	33.73	-0.88%	52,777
Mar 5, 2025	32.73	34.04	32.73	34.03	34.03	4.00%	56,492
Mar 4, 2025	32.81	33.03	32.09	32.72	32.72	0.52%	45,975
Mar 3, 2025	32.99	33.54	32.31	32.55	32.55	-0.31%	149,090