SG Micro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	65.28	66.25	64.53	66.10	66.10	0.98%	7,492,716
Dec 4, 2025	65.20	66.09	64.66	65.46	65.46	0.99%	7,335,443
Dec 3, 2025	65.69	65.96	64.70	64.82	64.82	-1.34%	6,144,996
Dec 2, 2025	66.35	66.82	65.53	65.70	65.70	-1.72%	7,956,729
Dec 1, 2025	65.11	66.85	64.77	66.85	66.85	2.69%	12,364,480
Nov 28, 2025	64.17	65.25	63.80	65.10	65.10	1.34%	8,044,711
Nov 27, 2025	64.79	65.63	64.17	64.24	64.24	-0.80%	9,025,894
Nov 26, 2025	64.80	65.56	64.64	64.76	64.76	-0.48%	7,306,559
Nov 25, 2025	64.88	66.35	64.80	65.07	65.07	0.73%	11,040,390
Nov 24, 2025	64.00	64.78	63.08	64.60	64.60	1.41%	9,268,697
Nov 21, 2025	65.60	66.13	63.70	63.70	63.70	-3.67%	11,795,270
Nov 20, 2025	67.51	67.72	66.12	66.13	66.13	-1.40%	8,633,188
Nov 19, 2025	69.02	69.35	66.65	67.07	67.07	-2.94%	12,339,720
Nov 18, 2025	68.81	69.66	68.45	69.10	69.10	0.04%	6,568,986
Nov 17, 2025	68.87	69.50	68.50	69.07	69.07	0.14%	6,569,139
Nov 14, 2025	70.50	71.00	68.96	68.97	68.97	-3.04%	13,128,480
Nov 13, 2025	71.01	71.85	70.73	71.13	71.13	-0.10%	9,185,124
Nov 12, 2025	71.50	72.00	70.00	71.20	71.20	-1.12%	11,173,490
Nov 11, 2025	71.52	72.70	70.93	72.01	72.01	0.76%	12,313,880
Nov 10, 2025	71.25	72.60	71.25	71.47	71.47	0.39%	9,950,630
Nov 7, 2025	72.20	72.20	71.09	71.19	71.19	-2.08%	9,983,765
Nov 6, 2025	72.10	72.77	71.72	72.70	72.70	1.35%	9,681,978
Nov 5, 2025	71.69	72.62	71.00	71.73	71.73	-0.80%	9,567,079
Nov 4, 2025	73.90	73.91	71.89	72.31	72.31	-2.23%	11,160,080
Nov 3, 2025	73.61	73.96	72.04	73.96	73.96	0.35%	12,499,940
Oct 31, 2025	74.21	75.24	73.59	73.70	73.70	-0.67%	12,746,670
Oct 30, 2025	76.38	76.38	74.20	74.20	74.20	-2.85%	14,044,240
Oct 29, 2025	76.08	76.77	75.00	76.38	76.38	0.30%	14,055,010
Oct 28, 2025	77.79	77.79	75.95	76.15	76.15	-2.18%	18,906,020
Oct 27, 2025	77.88	78.99	77.00	77.85	77.85	-0.43%	21,868,180
Oct 24, 2025	76.40	78.43	76.35	78.19	78.19	2.87%	20,972,320
Oct 23, 2025	74.50	76.22	73.70	76.01	76.01	0.65%	16,095,030
Oct 22, 2025	73.37	76.78	72.22	75.52	75.52	2.23%	22,678,480
Oct 21, 2025	73.39	74.46	73.10	73.87	73.87	0.72%	15,277,640
Oct 20, 2025	76.02	76.20	72.72	73.34	73.34	-1.53%	19,772,350
Oct 17, 2025	79.00	79.48	74.30	74.48	74.48	-5.84%	21,169,290
Oct 16, 2025	81.80	81.80	78.43	79.10	79.10	-3.18%	22,045,240
Oct 15, 2025	81.88	82.80	80.00	81.70	81.70	-0.95%	21,825,620
Oct 14, 2025	87.21	87.67	81.72	82.48	82.48	-3.51%	31,835,060
Oct 13, 2025	77.88	85.99	77.71	85.48	85.48	5.77%	38,396,660
Oct 10, 2025	83.99	83.99	80.59	80.82	80.82	-5.10%	26,349,680
Oct 9, 2025	83.40	87.10	82.91	85.16	85.16	2.25%	40,472,300
Sep 30, 2025	82.74	84.48	82.30	83.29	83.29	1.47%	30,734,120
Sep 29, 2025	81.50	82.77	80.10	82.08	82.08	0.47%	22,439,930
Sep 26, 2025	82.40	84.46	81.68	81.70	81.70	-1.17%	29,274,690
Sep 25, 2025	82.50	83.35	81.65	82.67	82.67	-0.49%	26,270,990
Sep 24, 2025	79.50	84.12	79.32	83.08	83.08	3.45%	38,799,160
Sep 23, 2025	82.18	82.78	77.91	80.31	80.31	-3.15%	37,658,200
Sep 22, 2025	81.65	83.64	80.09	82.92	82.92	1.46%	31,463,490
Sep 19, 2025	85.10	86.50	81.66	81.73	81.73	-3.23%	40,307,200