SGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	23.03	23.07	22.85	23.06	23.06	0.67%	14,023
Sep 25, 2025	23.01	23.01	22.79	22.91	22.91	-0.39%	15,994
Sep 24, 2025	23.21	23.26	22.99	23.00	23.00	-0.85%	4,702
Sep 23, 2025	23.19	23.33	23.13	23.19	23.19	0.63%	14,647
Sep 22, 2025	23.04	23.05	22.91	23.05	23.05	0.08%	55,929
Sep 19, 2025	22.71	23.05	22.71	23.03	23.03	1.49%	10,563
Sep 18, 2025	22.42	22.73	22.42	22.69	22.69	1.54%	7,651
Sep 17, 2025	22.32	22.36	22.05	22.35	22.35	-0.04%	4,257
Sep 16, 2025	22.43	22.43	22.18	22.36	22.36	0.09%	2,178
Sep 15, 2025	22.22	22.35	22.20	22.34	22.34	0.71%	4,387
Sep 12, 2025	22.07	22.22	22.03	22.18	22.18	0.70%	15,399
Sep 11, 2025	22.03	22.10	21.96	22.02	22.02	0.30%	7,517
Sep 10, 2025	21.94	22.00	21.87	21.96	21.96	2.03%	200,424
Sep 9, 2025	21.35	21.52	21.32	21.52	21.52	1.28%	24,136
Sep 8, 2025	21.19	21.35	21.19	21.25	21.25	2.49%	2,664
Sep 5, 2025	20.76	20.76	20.73	20.73	20.73	-0.41%	358
Sep 4, 2025	20.59	20.82	20.59	20.82	20.82	0.99%	2,360
Sep 3, 2025	20.71	20.80	20.52	20.61	20.61	0.28%	19,475
Sep 2, 2025	20.25	20.56	20.25	20.56	20.56	-0.38%	2,145
Aug 29, 2025	20.69	20.69	20.57	20.64	20.64	-1.11%	999
Aug 28, 2025	20.78	20.87	20.78	20.87	20.87	1.40%	1,987
Aug 27, 2025	20.63	20.65	20.57	20.58	20.58	-0.58%	3,449
Aug 26, 2025	20.57	20.70	20.57	20.70	20.70	1.47%	3,626
Aug 25, 2025	20.42	20.45	20.30	20.40	20.40	-0.04%	11,987
Aug 22, 2025	20.46	20.46	20.41	20.41	20.41	1.78%	5,959
Aug 21, 2025	20.04	20.05	19.95	20.05	20.05	0.27%	2,490