SGDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.32	44.32	43.50	43.63	43.63	-4.32%	57,223
Jun 26, 2025	44.78	45.60	44.78	45.60	45.60	1.76%	18,582
Jun 25, 2025	44.80	45.01	44.50	44.81	44.81	-0.33%	36,776
Jun 24, 2025	45.30	45.30	43.75	44.96	44.96	-2.26%	61,152
Jun 23, 2025	45.60	46.69	45.60	46.00	46.00	0.97%	73,194
Jun 20, 2025	45.72	46.15	45.26	45.56	45.56	-0.65%	34,336
Jun 18, 2025	45.94	46.35	45.79	45.86	45.86	-0.63%	24,590
Jun 17, 2025	46.73	46.73	45.80	46.15	46.15	-0.14%	31,136
Jun 16, 2025	46.50	46.67	46.09	46.21	46.21	-1.08%	32,840
Jun 13, 2025	46.78	46.90	46.00	46.72	46.72	1.84%	83,778
Jun 12, 2025	45.18	46.20	45.18	45.87	45.87	3.24%	56,884
Jun 11, 2025	44.31	44.53	44.12	44.43	44.43	0.98%	21,653
Jun 10, 2025	44.86	45.00	43.68	44.00	44.00	-1.35%	30,308
Jun 9, 2025	44.55	44.85	44.32	44.60	44.60	0.09%	29,408
Jun 6, 2025	46.24	46.24	44.56	44.56	44.56	-2.83%	45,863
Jun 5, 2025	46.34	47.04	45.75	45.86	45.86	0.64%	47,775
Jun 4, 2025	45.58	46.00	45.37	45.57	45.57	0.24%	37,305
Jun 3, 2025	45.02	45.51	44.71	45.46	45.46	0.26%	34,747
Jun 2, 2025	44.02	45.71	43.79	45.34	45.34	5.44%	71,966
May 30, 2025	42.44	43.04	42.41	43.00	43.00	0.70%	23,851
May 29, 2025	43.36	43.36	42.70	42.70	42.70	-0.47%	22,258
May 28, 2025	42.67	42.98	42.40	42.90	42.90	0.75%	18,712
May 27, 2025	42.36	42.98	42.36	42.58	42.58	-0.63%	91,710
May 23, 2025	42.69	43.13	42.43	42.85	42.85	2.41%	41,335
May 22, 2025	42.01	42.23	41.51	41.84	41.84	-1.16%	32,584
May 21, 2025	41.41	42.42	41.30	42.33	42.33	2.77%	95,362
May 20, 2025	39.80	41.19	39.80	41.19	41.19	3.28%	22,279
May 19, 2025	39.84	39.95	39.39	39.88	39.88	1.89%	40,639
May 16, 2025	38.34	39.17	38.27	39.14	39.14	-0.15%	39,809
May 15, 2025	38.49	39.20	38.32	39.20	39.20	2.22%	33,731
May 14, 2025	39.00	39.00	38.04	38.35	38.35	-2.66%	51,648
May 13, 2025	39.68	39.68	39.06	39.40	39.40	0.10%	48,535
May 12, 2025	41.20	41.20	39.17	39.36	39.36	-8.38%	125,243
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