SGDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	49.01	49.60	49.01	49.60	-	0.45%	1,625
Aug 13, 2025	50.24	50.24	49.36	49.38	49.38	-0.56%	29,630
Aug 12, 2025	49.54	49.73	49.04	49.66	49.66	0.49%	54,102
Aug 11, 2025	48.71	49.60	48.00	49.42	49.42	-0.56%	39,648
Aug 8, 2025	49.45	50.12	49.34	49.70	49.70	0.55%	50,249
Aug 7, 2025	49.16	49.66	49.10	49.43	49.43	1.14%	41,473
Aug 6, 2025	48.31	48.88	48.20	48.87	48.87	1.41%	29,498
Aug 5, 2025	46.79	48.25	46.79	48.19	48.19	3.19%	84,342
Aug 4, 2025	45.47	46.80	45.27	46.70	46.70	3.50%	33,931
Aug 1, 2025	45.15	45.40	44.62	45.12	45.12	1.87%	55,361
Jul 31, 2025	44.86	44.95	44.12	44.29	44.29	-0.27%	21,972
Jul 30, 2025	45.25	45.59	44.17	44.41	44.41	-2.65%	60,978
Jul 29, 2025	45.23	45.68	45.02	45.62	45.62	0.91%	21,372
Jul 28, 2025	45.66	45.66	44.50	45.21	45.21	-2.10%	41,666
Jul 25, 2025	45.74	46.25	45.53	46.18	46.18	0.77%	38,447
Jul 24, 2025	46.05	46.15	45.32	45.83	45.83	-1.36%	17,457
Jul 23, 2025	46.82	46.89	46.18	46.46	46.46	-0.77%	27,640
Jul 22, 2025	45.74	47.07	45.51	46.82	46.82	2.92%	51,469
Jul 21, 2025	44.75	45.92	44.55	45.49	45.49	3.46%	57,752
Jul 18, 2025	44.52	44.52	43.96	43.97	43.97	-0.14%	32,692
Jul 17, 2025	44.26	44.26	43.51	44.03	44.03	-1.52%	38,303
Jul 16, 2025	44.80	45.03	44.05	44.71	44.71	0.09%	32,537
Jul 15, 2025	45.07	45.90	44.04	44.67	44.67	-1.28%	46,584
Jul 14, 2025	45.35	46.25	45.25	45.25	45.25	-0.33%	35,928
Jul 11, 2025	44.84	45.66	44.84	45.40	45.40	1.25%	39,015
Jul 10, 2025	44.89	45.18	44.29	44.84	44.84	0.25%	35,749
Jul 9, 2025	44.17	44.97	43.86	44.73	44.73	1.57%	50,370
Jul 8, 2025	46.14	46.47	43.71	44.04	44.04	-4.78%	59,581
Jul 7, 2025	45.27	46.35	44.73	46.25	46.25	0.87%	72,327
Jul 3, 2025	45.19	45.85	45.19	45.85	45.85	0.87%	21,748
Jul 2, 2025	45.18	45.59	44.80	45.45	45.45	0.84%	44,123
Jul 1, 2025	45.88	45.95	45.01	45.08	45.08	-0.36%	36,309
Jun 30, 2025	44.00	45.24	43.75	45.24	45.24	3.69%	35,746
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