SGAPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.69	35.69	35.17	35.28	35.28	-1.51%	52,328
Dec 4, 2025	35.88	35.91	35.76	35.82	35.82	-1.67%	32,315
Dec 3, 2025	36.46	36.53	36.40	36.43	36.43	0.47%	22,985
Dec 2, 2025	36.00	36.38	36.00	36.26	36.26	0.33%	33,230
Dec 1, 2025	37.20	37.20	36.14	36.14	36.14	-1.53%	47,868
Nov 28, 2025	35.00	36.70	35.00	36.70	36.70	0.08%	35,412
Nov 26, 2025	36.69	37.25	36.59	36.67	36.67	-0.27%	43,113
Nov 25, 2025	36.84	36.84	36.61	36.77	36.77	-0.76%	250,695
Nov 24, 2025	36.65	37.05	36.65	37.05	37.05	0.54%	124,388
Nov 21, 2025	36.88	36.96	36.71	36.85	36.24	-0.65%	56,312
Nov 20, 2025	37.39	37.47	36.99	37.09	36.48	0.03%	43,377
Nov 19, 2025	37.29	37.29	37.04	37.08	36.47	-1.00%	30,071
Nov 18, 2025	37.51	37.51	37.14	37.46	36.83	0.69%	61,879
Nov 17, 2025	37.32	37.39	37.20	37.20	36.58	-0.37%	21,604
Nov 14, 2025	37.50	37.50	37.26	37.34	36.72	1.19%	24,242
Nov 13, 2025	36.92	37.13	36.72	36.90	36.29	2.02%	39,437
Nov 12, 2025	36.05	37.04	35.93	36.17	35.57	2.03%	23,203
Nov 11, 2025	34.30	36.35	34.30	35.45	34.86	0.45%	24,467
Nov 10, 2025	35.20	35.37	35.17	35.29	34.71	-0.31%	142,876
Nov 7, 2025	34.15	35.44	34.15	35.40	34.81	3.15%	93,210
Nov 6, 2025	35.82	35.82	33.84	34.32	33.75	5.34%	176,449
Nov 5, 2025	32.81	32.81	32.55	32.58	32.04	0.56%	30,658
Nov 4, 2025	32.44	32.55	32.38	32.40	31.86	-1.04%	39,346
Nov 3, 2025	33.07	33.58	32.70	32.74	32.20	0.18%	32,463
Oct 31, 2025	31.74	32.72	31.74	32.68	32.14	-0.76%	24,301
Oct 30, 2025	32.94	33.01	32.93	32.93	32.38	-1.11%	32,004
Oct 29, 2025	33.10	33.39	32.41	33.30	32.75	0.30%	24,677
Oct 28, 2025	33.09	33.22	33.07	33.20	32.65	-0.77%	26,328
Oct 27, 2025	33.41	33.48	33.27	33.46	32.90	0.70%	30,089
Oct 24, 2025	33.22	33.23	33.20	33.23	32.68	0.38%	14,855
Oct 23, 2025	33.43	33.43	32.99	33.10	32.55	0.91%	53,097
Oct 22, 2025	32.80	32.83	32.65	32.80	32.26	0.06%	24,149
Oct 21, 2025	32.84	32.90	32.77	32.78	32.24	0.24%	53,733
Oct 20, 2025	32.55	32.79	32.55	32.70	32.16	0.80%	22,991
Oct 17, 2025	32.36	32.47	32.35	32.44	31.90	-0.12%	67,150
Oct 16, 2025	32.48	32.56	32.35	32.48	31.94	-0.06%	130,067
Oct 15, 2025	33.11	33.11	32.50	32.50	31.96	-0.28%	42,398
Oct 14, 2025	32.46	32.59	32.42	32.59	32.05	-0.18%	51,267
Oct 13, 2025	32.64	32.82	32.56	32.65	32.11	0.43%	36,685
Oct 10, 2025	32.80	32.85	32.51	32.51	31.97	-	98,209
Oct 9, 2025	32.69	32.69	32.49	32.51	31.97	0.62%	121,426
Oct 8, 2025	31.14	32.45	31.14	32.31	31.78	-0.49%	58,594
Oct 7, 2025	31.23	32.56	31.23	32.47	31.93	-0.52%	25,682
Oct 6, 2025	33.73	33.73	32.55	32.64	32.10	-1.26%	32,815
Oct 3, 2025	33.04	33.11	32.55	33.06	32.51	0.96%	52,708
Oct 2, 2025	32.20	32.74	32.20	32.74	32.20	1.58%	342,467
Oct 1, 2025	32.10	32.24	32.06	32.23	31.70	0.78%	482,080
Sep 30, 2025	30.69	32.00	30.69	31.98	31.45	0.31%	262,151
Sep 29, 2025	32.26	32.26	31.77	31.88	31.35	-2.63%	373,433
Sep 26, 2025	33.03	33.05	32.62	32.74	32.20	-0.98%	711,010