Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

SG Capital Company Ltd (SGC) Historical Prices

TH:SGC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262.042.041.931.931.93-3.50%81,740,1331.86
Nov 10, 20261.942.021.932.002.00+4.71%54,804,3281.24
Nov 09, 20261.941.951.891.931.93+1.05%42,583,0160.98
Nov 06, 20261.931.961.911.911.91-3.54%35,952,8950.81
Nov 05, 20261.972.021.941.981.98+0.51%65,754,2341.46
Nov 04, 20261.922.001.891.971.97+2.60%99,348,1172.24
Nov 03, 20261.982.041.911.921.92-3.03%77,213,7891.78
Nov 02, 20262.062.081.911.981.98-3.88%105,895,8442.50
Oct 30, 20262.002.101.952.062.06+0.98%68,355,8501.61
Oct 29, 20262.042.082.002.042.040.00%44,123,7901.04
Oct 28, 20262.082.102.002.042.04-1.92%45,249,2561.07
Oct 27, 20262.122.142.022.082.08-1.89%53,209,6521.26
Oct 26, 20262.182.201.992.122.12-1.85%94,108,8242.32
Oct 23, 20262.162.262.082.162.160.00%00.00
Oct 22, 20262.082.262.082.162.16+2.86%148,901,2203.78
Oct 21, 20262.022.121.962.102.10+6.06%100,454,2102.60
Oct 20, 20261.982.021.891.981.98-0.50%107,735,2002.84
Oct 19, 20261.882.041.831.991.99+5.85%146,270,4203.95
Oct 16, 20261.881.891.761.881.880.00%00.00
Oct 15, 20261.761.891.761.881.88+5.03%125,793,3603.29
Oct 14, 20261.741.801.731.791.79+2.87%59,440,7961.50
Oct 13, 20261.741.751.701.741.740.00%00.00
Oct 12, 20261.751.751.701.741.740.00%45,207,1801.03
Oct 09, 20261.641.751.631.741.74+6.75%54,824,4101.12
Oct 08, 20261.661.691.611.631.63-1.81%26,212,4800.52
Oct 07, 20261.661.681.651.661.660.00%15,828,3150.30
Oct 06, 20261.651.691.641.661.66+0.61%27,774,2720.49
Oct 05, 20261.581.671.581.651.65+5.16%46,935,2100.81
Oct 02, 20261.571.591.551.571.570.00%10,226,7010.18
Oct 01, 20261.591.611.571.571.57-1.26%15,610,9890.27
Sep 30, 20261.651.661.571.591.59-4.28%39,261,1440.66
Sep 29, 20261.651.681.621.661.66+1.22%21,839,6220.37
Sep 28, 20261.631.651.611.641.64-0.61%17,471,3560.29
Sep 25, 20261.661.671.641.651.65+0.61%18,677,5520.31
Sep 24, 20261.681.711.631.641.64-2.96%53,118,6900.89
Sep 23, 20261.601.691.591.691.69+7.03%75,828,3441.28
Sep 22, 20261.611.621.561.581.58-1.31%35,016,2840.59
Sep 21, 20261.521.611.511.601.60+5.96%39,620,8000.65
Sep 18, 20261.511.531.491.511.51+0.67%16,197,2730.26
Sep 17, 20261.481.521.481.501.50+2.74%14,576,5180.23
Sep 16, 20261.481.501.461.461.46-1.35%9,928,4180.16
Sep 15, 20261.481.511.481.481.48+0.68%8,896,7040.14
Sep 14, 20261.491.501.471.471.47-2.00%8,776,4650.14
Sep 11, 20261.501.511.491.501.50-0.66%9,774,8360.15
Sep 10, 20261.551.571.511.511.510.00%23,221,5920.35
Sep 09, 20261.511.551.511.511.510.00%14,953,0670.23
Sep 08, 20261.531.541.501.511.51-1.95%9,332,4550.14
Sep 07, 20261.481.541.471.541.54+4.05%14,495,8320.21
Sep 04, 20261.471.501.461.481.48+1.37%23,706,3680.34
Sep 03, 20261.511.551.451.461.46-2.67%37,143,6560.52