SGENX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 12, 2025	73.50	73.50	73.50	73.50	-	1.11%
May 9, 2025	72.69	72.69	72.69	72.69	72.69	0.30%
May 8, 2025	72.47	72.47	72.47	72.47	72.47	-0.29%
May 7, 2025	72.68	72.68	72.68	72.68	72.68	-0.30%
May 6, 2025	72.90	72.90	72.90	72.90	72.90	0.32%
May 5, 2025	72.67	72.67	72.67	72.67	72.67	0.21%
May 2, 2025	72.52	72.52	72.52	72.52	72.52	1.16%
May 1, 2025	71.69	71.69	71.69	71.69	71.69	-0.61%
Apr 30, 2025	72.13	72.13	72.13	72.13	72.13	0.43%
Apr 29, 2025	71.82	71.82	71.82	71.82	71.82	0.04%
Apr 28, 2025	71.79	71.79	71.79	71.79	71.79	0.39%
Apr 25, 2025	71.51	71.51	71.51	71.51	71.51	-0.18%
Apr 24, 2025	71.64	71.64	71.64	71.64	71.64	1.33%
Apr 23, 2025	70.70	70.70	70.70	70.70	70.70	0.07%
Apr 22, 2025	70.65	70.65	70.65	70.65	70.65	1.32%
Apr 21, 2025	69.73	69.73	69.73	69.73	69.73	-0.56%
Apr 17, 2025	70.12	70.12	70.12	70.12	70.12	0.62%
Apr 16, 2025	69.69	69.69	69.69	69.69	69.69	-0.10%
Apr 15, 2025	69.76	69.76	69.76	69.76	69.76	-0.07%
Apr 14, 2025	69.81	69.81	69.81	69.81	69.81	0.75%
Apr 11, 2025	69.29	69.29	69.29	69.29	69.29	1.79%
Apr 10, 2025	68.07	68.07	68.07	68.07	68.07	-1.33%
Apr 9, 2025	68.99	68.99	68.99	68.99	68.99	5.59%
Apr 8, 2025	65.34	65.34	65.34	65.34	65.34	-0.91%
Apr 7, 2025	65.94	65.94	65.94	65.94	65.94	-1.57%
Apr 4, 2025	66.99	66.99	66.99	66.99	66.99	-4.97%
Apr 3, 2025	70.49	70.49	70.49	70.49	70.49	-2.02%
Apr 2, 2025	71.94	71.94	71.94	71.94	71.94	0.25%
Apr 1, 2025	71.76	71.76	71.76	71.76	71.76	0.14%
Mar 31, 2025	71.66	71.66	71.66	71.66	71.66	0.13%
Mar 28, 2025	71.57	71.57	71.57	71.57	71.57	-0.91%
Mar 27, 2025	72.23	72.23	72.23	72.23	72.23	0.35%
Mar 26, 2025	71.98	71.98	71.98	71.98	71.98	-0.36%
Mar 25, 2025	72.24	72.24	72.24	72.24	72.24	0.24%
Mar 24, 2025	72.07	72.07	72.07	72.07	72.07	0.43%
Mar 21, 2025	71.76	71.76	71.76	71.76	71.76	-0.53%
Mar 20, 2025	72.14	72.14	72.14	72.14	72.14	-0.32%
Mar 19, 2025	72.37	72.37	72.37	72.37	72.37	0.50%
Mar 18, 2025	72.01	72.01	72.01	72.01	72.01	-0.22%
Mar 17, 2025	72.17	72.17	72.17	72.17	72.17	1.28%
Mar 14, 2025	71.26	71.26	71.26	71.26	71.26	1.25%
Mar 13, 2025	70.38	70.38	70.38	70.38	70.38	-0.28%
Mar 12, 2025	70.58	70.58	70.58	70.58	70.58	0.07%
Mar 11, 2025	70.53	70.53	70.53	70.53	70.53	-0.58%
Mar 10, 2025	70.94	70.94	70.94	70.94	70.94	-1.43%
Mar 7, 2025	71.97	71.97	71.97	71.97	71.97	1.01%
Mar 6, 2025	71.25	71.25	71.25	71.25	71.25	-0.54%
Mar 5, 2025	71.64	71.64	71.64	71.64	71.64	1.16%
Mar 4, 2025	70.82	70.82	70.82	70.82	70.82	-0.14%
Mar 3, 2025	70.92	70.92	70.92	70.92	70.92	-0.06%