SG Company SpA (SGC) Historical Prices

1 Followers

Time Period

Events

IT:SGC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	0.39	0.42	0.39	0.42	0.42	+4.53%	70,500	0.89
Nov 11, 2026	0.40	0.40	0.39	0.40	0.40	-2.93%	120,750	1.56
Nov 10, 2026	0.42	0.42	0.40	0.41	0.41	+4.07%	47,250	0.61
Nov 09, 2026	0.39	0.41	0.39	0.41	0.41	+4.33%	56,250	0.74
Nov 06, 2026	0.40	0.41	0.39	0.39	0.39	+3.15%	27,000	0.35
Nov 05, 2026	0.39	0.40	0.38	0.38	0.38	-5.46%	252,750	3.40
Nov 04, 2026	0.41	0.43	0.39	0.40	0.40	-1.71%	235,500	3.20
Nov 03, 2026	0.39	0.43	0.38	0.41	0.41	+4.06%	231,750	3.31
Nov 02, 2026	0.35	0.40	0.35	0.39	0.39	+13.54%	360,000	5.51
Oct 30, 2026	0.34	0.35	0.33	0.35	0.35	+2.36%	98,250	1.54
Oct 29, 2026	0.34	0.34	0.34	0.34	0.34	+0.30%	48,000	0.74
Oct 28, 2026	0.33	0.34	0.33	0.34	0.34	+2.11%	224,250	3.52
Oct 27, 2026	0.34	0.34	0.33	0.33	0.33	0.00%	61,500	0.94
Oct 26, 2026	0.33	0.33	0.33	0.33	0.33	+0.30%	233,250	3.47
Oct 23, 2026	0.32	0.33	0.31	0.33	0.33	-0.90%	69,750	0.98
Oct 22, 2026	0.34	0.34	0.31	0.33	0.33	+1.22%	97,500	1.34
Oct 21, 2026	0.33	0.33	0.32	0.33	0.33	0.00%	0	0.00
Oct 20, 2026	0.33	0.33	0.32	0.33	0.33	+1.23%	77,250	1.02
Oct 19, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	42,000	0.56
Oct 16, 2026	0.32	0.33	0.32	0.33	0.33	+2.48%	266,250	3.74
Oct 15, 2026	0.32	0.32	0.31	0.32	0.32	+0.31%	78,750	1.11
Oct 14, 2026	0.32	0.32	0.32	0.32	0.32	-0.31%	4,500	0.06
Oct 13, 2026	0.32	0.32	0.32	0.32	0.32	+0.94%	138,750	1.89
Oct 12, 2026	0.32	0.32	0.31	0.32	0.32	+0.95%	123,750	1.65
Oct 09, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	0	0.00
Oct 08, 2026	0.31	0.32	0.31	0.32	0.32	-0.63%	36,000	0.48
Oct 07, 2026	0.31	0.32	0.31	0.32	0.32	+1.60%	15,750	0.20
Oct 06, 2026	0.31	0.31	0.31	0.31	0.31	-1.26%	15,750	0.19
Oct 05, 2026	0.32	0.32	0.32	0.32	0.32	+0.63%	1,500	0.02
Oct 02, 2026	0.31	0.32	0.31	0.32	0.32	-0.32%	10,500	0.12
Oct 01, 2026	0.32	0.32	0.31	0.32	0.32	-3.07%	236,250	2.83
Sep 30, 2026	0.31	0.33	0.31	0.33	0.33	+5.84%	197,250	2.43
Sep 29, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	93,750	1.17
Sep 28, 2026	0.31	0.31	0.30	0.31	0.31	+1.99%	24,750	0.31
Sep 25, 2026	0.32	0.32	0.30	0.30	0.30	-1.95%	28,500	0.36
Sep 24, 2026	0.30	0.31	0.30	0.31	0.31	-0.32%	48,000	0.61
Sep 23, 2026	0.31	0.31	0.30	0.31	0.31	-0.64%	109,500	1.41
Sep 22, 2026	0.32	0.32	0.31	0.31	0.31	-1.89%	169,500	2.25
Sep 21, 2026	0.31	0.32	0.30	0.32	0.32	+4.97%	129,000	1.69
Sep 18, 2026	0.30	0.30	0.30	0.30	0.30	+1.68%	6,750	0.09
Sep 17, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	22,500	0.29
Sep 16, 2026	0.31	0.31	0.30	0.30	0.30	-1.66%	49,500	0.64
Sep 15, 2026	0.31	0.31	0.30	0.30	0.30	+1.68%	24,750	0.32
Sep 14, 2026	0.30	0.31	0.30	0.30	0.30	-2.62%	63,750	0.60
Sep 11, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	3,750	0.04
Sep 10, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	41,250	0.34
Sep 09, 2026	0.30	0.31	0.30	0.31	0.31	+0.33%	33,750	0.25
Sep 08, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	0	0.00
Sep 07, 2026	0.30	0.30	0.29	0.30	0.30	-1.94%	17,250	0.11
Sep 04, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	0	0.00

SG Company SpA historical prices

SG Company SpA (SGC) Historical Prices

Become an Expert with TipRanks Premium