SGDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	67.25	68.17	66.00	66.24	66.24	-0.62%	32,486
Dec 4, 2025	65.58	66.93	65.55	66.65	66.65	0.98%	57,210
Dec 3, 2025	66.83	67.84	66.00	66.00	66.00	-1.08%	49,790
Dec 2, 2025	67.69	67.75	65.10	66.72	66.72	-1.54%	57,156
Dec 1, 2025	68.58	68.90	67.32	67.76	67.76	-0.51%	69,734
Nov 28, 2025	67.56	68.13	67.14	68.11	68.11	1.88%	39,683
Nov 26, 2025	64.17	66.89	64.17	66.85	66.85	4.65%	86,085
Nov 25, 2025	63.56	64.25	63.16	63.88	63.88	0.20%	28,568
Nov 24, 2025	61.01	63.75	61.01	63.75	63.75	5.32%	66,519
Nov 21, 2025	59.50	60.98	59.10	60.53	60.53	1.22%	45,737
Nov 20, 2025	62.84	63.67	59.51	59.80	59.80	-4.84%	79,917
Nov 19, 2025	63.10	64.53	62.33	62.84	62.84	0.79%	34,666
Nov 18, 2025	61.85	62.85	61.27	62.35	62.35	0.94%	43,764
Nov 17, 2025	62.19	63.12	61.11	61.77	61.77	-1.33%	50,239
Nov 14, 2025	60.85	62.95	59.75	62.60	62.60	-0.95%	63,985
Nov 13, 2025	65.00	65.52	62.58	63.20	63.20	-2.24%	43,465
Nov 12, 2025	62.53	65.10	62.21	64.65	64.65	3.94%	87,714
Nov 11, 2025	62.65	62.65	60.93	62.20	62.20	0.35%	46,657
Nov 10, 2025	61.38	62.00	60.81	61.98	61.98	4.93%	73,779
Nov 7, 2025	58.15	59.07	57.35	59.07	59.07	2.37%	23,947
Nov 6, 2025	58.01	59.07	57.64	57.70	57.70	-0.05%	48,799
Nov 5, 2025	56.88	57.85	56.88	57.73	57.73	3.07%	45,578
Nov 4, 2025	56.85	57.18	55.96	56.01	56.01	-3.86%	90,283
Nov 3, 2025	58.00	58.87	57.56	58.26	58.26	-0.07%	51,478
Oct 31, 2025	58.98	59.06	57.70	58.30	58.30	-1.27%	85,209
Oct 30, 2025	57.37	59.07	57.33	59.05	59.05	2.65%	50,631
Oct 29, 2025	58.89	58.98	57.40	57.53	57.53	-0.20%	54,486
Oct 28, 2025	55.46	57.84	55.46	57.64	57.64	1.43%	72,177
Oct 27, 2025	57.31	58.40	55.61	56.83	56.83	-4.58%	209,434
Oct 24, 2025	59.31	60.14	59.02	59.56	59.56	-1.19%	96,084
Oct 23, 2025	61.02	61.55	59.88	60.28	60.28	1.38%	173,507
Oct 22, 2025	56.87	59.88	56.85	59.46	59.46	0.52%	216,007
Oct 21, 2025	61.20	61.23	58.64	59.15	59.15	-9.86%	324,390
Oct 20, 2025	65.29	66.00	64.40	65.62	65.62	2.76%	110,275
Oct 17, 2025	67.90	67.99	62.71	63.86	63.86	-7.14%	198,841
Oct 16, 2025	67.66	69.22	67.25	68.77	68.77	2.95%	94,165
Oct 15, 2025	65.26	67.06	65.26	66.80	66.80	3.73%	61,673
Oct 14, 2025	63.64	65.10	63.00	64.40	64.40	0.23%	62,384
Oct 13, 2025	63.14	64.39	63.04	64.25	64.25	4.45%	83,716
Oct 10, 2025	61.37	61.83	60.80	61.51	61.51	0.61%	127,477
Oct 9, 2025	64.49	64.49	60.50	61.14	61.14	-4.45%	119,076
Oct 8, 2025	64.16	64.16	63.35	63.99	63.99	2.33%	81,053
Oct 7, 2025	63.94	63.94	62.13	62.53	62.53	-1.76%	74,221
Oct 6, 2025	63.07	64.39	63.07	63.65	63.65	1.94%	81,856
Oct 3, 2025	62.80	62.86	62.00	62.44	62.44	0.22%	68,768
Oct 2, 2025	63.48	63.48	60.08	62.30	62.30	-0.78%	87,966
Oct 1, 2025	62.56	63.37	62.35	62.79	62.79	1.27%	68,616
Sep 30, 2025	61.04	62.46	60.75	62.00	62.00	0.76%	73,791
Sep 29, 2025	62.42	62.42	61.07	61.53	61.53	1.25%	65,209
Sep 26, 2025	59.99	60.85	59.72	60.77	60.77	2.10%	63,868