Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2024	22.39	23.50	22.29	22.87	39,867	+0.03(+0.13%)
May 27, 2024	22.50	23.10	22.50	22.84	2,718	+0.55(+2.47%)
May 24, 2024	21.74	22.29	21.60	22.29	23,835	+0.70(+3.24%)
May 23, 2024	22.37	22.73	21.49	21.59	18,057	-1.00(-4.43%)
May 22, 2024	23.18	23.25	22.10	22.59	41,191	-1.03(-4.36%)
May 21, 2024	23.91	24.54	23.39	23.62	25,560	-0.88(-3.59%)
May 17, 2024				24.50	0	+0.05(+0.20%)
May 16, 2024	24.24	25.24	23.50	24.45	27,424	+1.24(+5.34%)
May 15, 2024	23.90	23.90	22.89	23.21	15,189	-1.21(-4.95%)
May 14, 2024	23.57	24.90	23.57	24.42	12,582	+1.14(+4.90%)
May 13, 2024	23.49	23.93	23.23	23.28	7,951	-0.18(-0.77%)
May 10, 2024	24.66	24.66	23.00	23.46	22,785	-0.96(-3.93%)
May 09, 2024	23.99	24.54	23.67	24.42	11,875	+0.80(+3.39%)
May 08, 2024	22.87	24.35	22.87	23.62	21,327	+0.62(+2.70%)
May 07, 2024	22.07	23.88	22.07	23.00	32,261	+0.94(+4.26%)
May 06, 2024	22.01	22.11	21.54	22.06	17,498	+0.24(+1.10%)
May 03, 2024	21.30	21.86	20.81	21.82	21,450	+0.80(+3.81%)
May 02, 2024	20.80	21.10	20.44	21.02	29,241	+0.45(+2.19%)
May 01, 2024	20.20	20.63	19.50	20.57	34,194	+0.34(+1.68%)
Apr 30, 2024	20.19	20.50	19.77	20.23	32,939	-0.21(-1.03%)
Apr 29, 2024	19.81	20.66	19.81	20.44	30,969	+0.92(+4.71%)
Apr 26, 2024	19.17	19.98	19.17	19.52	12,093	+0.36(+1.88%)
Apr 25, 2024	18.67	19.31	18.67	19.16	24,194	-0.12(-0.62%)
Apr 24, 2024	19.24	19.55	19.11	19.28	4,821	+0.04(+0.21%)
Apr 23, 2024	18.52	19.53	18.47	19.24	16,459	+0.72(+3.89%)
Apr 22, 2024	18.25	18.98	18.00	18.52	14,093	-0.11(-0.59%)
Apr 19, 2024	18.75	18.75	17.97	18.63	17,962	+0.25(+1.36%)
Apr 18, 2024	18.30	19.00	17.29	18.38	39,778	-0.23(-1.24%)
Apr 17, 2024	19.11	19.25	18.20	18.61	48,516	-0.29(-1.53%)
Apr 16, 2024	18.77	19.06	18.10	18.90	26,786	-0.42(-2.17%)
Apr 15, 2024	20.26	20.90	19.03	19.32	28,601	-0.77(-3.83%)
Apr 12, 2024	21.30	21.85	19.91	20.09	33,526	-1.33(-6.21%)
Apr 11, 2024	21.49	21.49	20.71	21.42	16,151	+0.19(+0.89%)
Apr 10, 2024	20.75	21.45	20.19	21.23	20,726	+0.32(+1.53%)
Apr 09, 2024	20.63	21.61	20.44	20.91	15,890	+0.32(+1.55%)
Apr 08, 2024	20.07	20.59	20.00	20.59	22,725	+0.99(+5.05%)
Apr 05, 2024	18.73	19.71	18.29	19.60	17,957	+1.03(+5.55%)
Apr 04, 2024	20.79	20.79	18.57	18.57	33,934	-1.77(-8.70%)
Apr 03, 2024	19.69	20.53	19.69	20.34	36,228	+0.71(+3.62%)
Apr 02, 2024	19.10	19.74	18.55	19.63	44,332	+0.62(+3.26%)
Apr 01, 2024	18.44	19.55	18.05	19.01	43,876	+1.45(+8.26%)
Mar 28, 2024				17.56	0	+1.03(+6.23%)
Mar 27, 2024	15.63	16.92	15.63	16.53	17,878	+0.90(+5.76%)
Mar 26, 2024	16.24	16.24	15.53	15.63	67,997	-0.53(-3.28%)
Mar 25, 2024	16.11	16.91	16.00	16.16	17,136	-0.10(-0.62%)
Mar 22, 2024	17.02	17.24	16.07	16.26	79,794	-0.79(-4.63%)
Mar 21, 2024	17.22	18.20	17.03	17.05	48,254	-0.04(-0.23%)
Mar 20, 2024	16.84	17.41	16.57	17.09	27,119	+0.03(+0.18%)
Mar 19, 2024	16.78	17.23	16.57	17.06	12,929	-0.22(-1.27%)
Mar 18, 2024	17.60	17.60	16.78	17.28	27,044	-0.35(-1.99%)
Mar 15, 2024	19.49	19.49	17.40	17.63	89,087	-1.61(-8.37%)
Mar 14, 2024	19.73	19.73	19.01	19.24	18,781	-0.84(-4.18%)
Mar 13, 2024	19.71	20.52	19.24	20.08	26,036	+0.48(+2.45%)
Mar 12, 2024	19.99	20.00	19.00	19.60	14,468	+0.04(+0.20%)
Mar 11, 2024	18.30	19.85	18.30	19.56	33,266	+1.31(+7.18%)
Mar 08, 2024	20.10	20.11	18.25	18.25	39,248	-1.40(-7.12%)
Mar 07, 2024	20.60	21.00	19.53	19.65	14,766	-0.90(-4.38%)
Mar 06, 2024	20.01	20.83	20.01	20.55	16,524	+0.84(+4.26%)
Mar 05, 2024	20.95	20.98	19.30	19.71	24,229	-1.76(-8.20%)
Mar 04, 2024	22.26	22.26	20.40	21.47	31,793	-0.20(-0.92%)
Mar 01, 2024	20.07	21.69	18.72	21.67	54,837	+2.12(+10.84%)
Feb 29, 2024	19.50	21.16	19.00	19.55	79,753	+0.55(+2.89%)
Feb 28, 2024	18.39	19.21	18.01	19.00	75,546	+1.12(+6.26%)
Feb 27, 2024	16.99	18.52	16.57	17.88	59,006	+0.90(+5.30%)
Feb 26, 2024	15.11	16.98	15.11	16.98	35,529	+1.52(+9.83%)
Feb 23, 2024	16.22	16.22	14.03	15.46	82,151	-0.57(-3.56%)
Feb 22, 2024	17.50	17.54	16.00	16.03	51,596	-1.58(-8.97%)
Feb 21, 2024	17.40	17.78	17.10	17.61	21,741	+0.31(+1.79%)
Feb 20, 2024	19.92	20.00	17.30	17.30	88,713	-2.61(-13.11%)
Feb 16, 2024				19.91	0	+0.41(+2.10%)
Feb 15, 2024	20.20	20.55	19.50	19.50	15,579	-0.12(-0.61%)
Feb 14, 2024	19.16	20.12	18.90	19.62	14,795	+0.62(+3.26%)
Feb 13, 2024	19.52	19.77	18.75	19.00	12,952	-1.31(-6.45%)
Feb 12, 2024	20.22	21.10	20.04	20.31	42,494	+0.48(+2.42%)
Feb 09, 2024	19.27	19.83	18.80	19.83	44,446	+0.68(+3.55%)
Feb 08, 2024	17.61	19.67	17.10	19.15	108,515	+1.56(+8.87%)
Feb 07, 2024	19.22	19.35	16.86	17.59	97,406	-1.60(-8.34%)
Feb 06, 2024	19.94	20.19	18.33	19.19	53,750	-0.24(-1.24%)
Feb 05, 2024	21.90	21.95	17.50	19.43	151,825	-3.19(-14.10%)
Feb 02, 2024	25.66	25.70	21.75	22.62	62,393	-3.44(-13.20%)
Feb 01, 2024	26.71	27.20	25.94	26.06	13,765	-0.88(-3.27%)
Jan 31, 2024	28.50	28.50	26.36	26.94	164,583	-1.83(-6.36%)
Jan 30, 2024	29.75	29.85	28.66	28.77	11,169	-1.40(-4.64%)
Jan 29, 2024	30.25	30.83	29.97	30.17	10,888	-0.45(-1.47%)
Jan 26, 2024	30.31	30.75	30.25	30.62	3,043	+0.05(+0.16%)
Jan 25, 2024	30.58	31.15	30.25	30.57	6,434	-0.28(-0.91%)
Jan 24, 2024	31.60	32.24	30.40	30.85	14,983	-0.57(-1.81%)
Jan 23, 2024	31.91	32.88	31.19	31.42	8,660	-0.40(-1.26%)
Jan 22, 2024	31.26	32.59	30.75	31.82	7,762	-0.37(-1.15%)
Jan 19, 2024	33.41	33.45	31.00	32.19	15,061	-1.01(-3.04%)
Jan 18, 2024	36.29	36.29	32.80	33.20	8,140	-1.50(-4.32%)
Jan 17, 2024	35.88	35.88	34.70	34.70	8,427	-0.37(-1.06%)
Jan 16, 2024	36.63	36.67	34.67	35.07	17,013	-1.83(-4.96%)
Jan 15, 2024	36.64	36.90	36.16	36.90	5,101	+1.69(+4.80%)
Jan 12, 2024	34.93	36.40	34.93	35.21	7,561	+0.28(+0.80%)
Jan 11, 2024	36.79	37.50	34.66	34.93	11,875	-1.95(-5.29%)
Jan 10, 2024	37.38	37.38	35.89	36.88	10,900	-0.70(-1.86%)
Jan 09, 2024	38.39	38.39	37.50	37.58	5,573	-1.16(-2.99%)
Jan 08, 2024	39.46	39.46	38.24	38.74	7,758	-0.26(-0.67%)
Jan 05, 2024	38.50	39.13	38.40	39.00	4,295	-0.09(-0.23%)
Jan 04, 2024	39.31	40.37	38.45	39.09	9,572	-0.43(-1.09%)
Jan 03, 2024	40.03	40.29	39.31	39.52	7,861	-0.85(-2.11%)
Jan 02, 2024	41.64	42.17	40.27	40.37	5,225	-1.44(-3.44%)
Dec 29, 2023				41.81	0	-0.26(-0.62%)
Dec 28, 2023	42.22	42.22	41.30	42.07	9,365	-0.31(-0.73%)
Dec 27, 2023	43.60	43.63	41.73	42.38	15,794	-1.22(-2.80%)
Dec 22, 2023				43.60	0	-0.60(-1.36%)
Dec 21, 2023	41.89	45.00	41.76	44.20	17,552	+1.91(+4.52%)
Dec 20, 2023	40.88	43.74	40.73	42.29	23,903	+1.83(+4.52%)
Dec 19, 2023	40.04	42.80	40.04	40.46	33,299	+0.51(+1.28%)
Dec 18, 2023	35.77	40.13	34.60	39.95	29,878	+4.20(+11.75%)
Dec 15, 2023	36.43	36.91	35.65	35.75	10,288	-0.23(-0.64%)
Dec 14, 2023	37.85	38.39	35.60	35.98	21,917	-1.77(-4.69%)
Dec 13, 2023	37.72	38.06	36.49	37.75	8,325	-0.01(-0.03%)
Dec 12, 2023	38.31	38.70	37.71	37.76	5,885	-0.45(-1.18%)
Dec 11, 2023	39.68	39.68	37.80	38.21	12,980	-1.84(-4.59%)
Dec 08, 2023	40.38	41.12	39.94	40.05	7,698	+0.41(+1.03%)
Dec 07, 2023	38.81	40.91	38.81	39.64	3,385	+0.97(+2.51%)
Dec 06, 2023	38.48	40.58	38.48	38.67	9,149	+0.66(+1.74%)
Dec 05, 2023	39.33	39.33	36.13	38.01	15,142	-2.42(-5.99%)
Dec 04, 2023	41.51	41.55	39.80	40.43	7,714	-1.62(-3.85%)
Dec 01, 2023	39.59	42.15	39.56	42.05	7,268	+1.23(+3.01%)
Nov 30, 2023	39.96	40.85	39.96	40.82	4,462	+1.04(+2.61%)
Nov 29, 2023	40.30	40.95	39.54	39.78	3,071	-0.56(-1.39%)
Nov 28, 2023	38.50	40.34	38.50	40.34	10,239	+1.69(+4.37%)
Nov 27, 2023	40.00	40.00	38.65	38.65	9,617	-1.24(-3.11%)
Nov 24, 2023	38.60	40.50	38.44	39.89	6,002	+1.57(+4.10%)
Nov 23, 2023	38.91	38.91	37.53	38.32	1,779	-0.59(-1.52%)
Nov 22, 2023	39.50	39.50	38.72	38.91	4,688	-0.45(-1.14%)
Nov 21, 2023	40.37	40.91	38.80	39.36	9,525	-0.99(-2.45%)
Nov 20, 2023	42.01	42.01	39.89	40.35	8,785	-1.20(-2.89%)
Nov 17, 2023	37.80	41.55	37.61	41.55	25,023	+4.57(+12.36%)
Nov 16, 2023	37.81	38.50	35.68	36.98	16,636	+0.01(+0.03%)
Nov 15, 2023	34.99	39.00	34.31	36.97	39,845	+2.88(+8.45%)
Nov 14, 2023	32.16	34.74	32.16	34.09	17,754	+2.39(+7.54%)
Nov 13, 2023	30.33	31.72	29.56	31.70	21,555	+1.56(+5.18%)
Nov 10, 2023	30.32	30.58	29.56	30.14	10,246	-0.62(-2.02%)
Nov 09, 2023	31.67	32.50	30.21	30.76	18,619	-1.07(-3.36%)
Nov 08, 2023	33.80	33.83	31.82	31.83	7,891	-2.31(-6.77%)
Nov 07, 2023	35.00	35.00	33.32	34.14	8,751	-0.17(-0.50%)
Nov 06, 2023	35.49	35.49	34.01	34.31	4,208	-0.65(-1.86%)
Nov 03, 2023	35.27	36.30	34.81	34.96	14,528	-0.08(-0.23%)
Nov 02, 2023	36.06	36.06	33.88	35.04	14,617	-0.42(-1.18%)
Nov 01, 2023	35.76	36.15	33.16	35.46	23,635	+1.58(+4.66%)
Oct 31, 2023	35.24	35.88	33.65	33.88	19,264	-1.21(-3.45%)
Oct 30, 2023	39.95	39.95	34.89	35.09	14,396	-3.49(-9.05%)
Oct 27, 2023	37.66	38.87	36.69	38.58	58,387	+2.06(+5.64%)
Oct 26, 2023	34.88	37.56	34.88	36.52	6,908	+0.93(+2.61%)
Oct 25, 2023	35.83	36.40	35.35	35.59	5,405	-0.62(-1.71%)
Oct 24, 2023	35.37	36.85	35.37	36.21	5,064	+0.85(+2.40%)
Oct 23, 2023	33.75	35.48	32.86	35.36	8,627	+1.42(+4.18%)
Oct 20, 2023	34.33	34.83	32.89	33.94	14,078	-1.64(-4.61%)
Oct 19, 2023	37.39	37.39	34.23	35.58	21,374	-1.73(-4.64%)
Oct 18, 2023	38.76	38.76	37.10	37.31	12,869	-2.09(-5.30%)
Oct 17, 2023	38.03	40.00	37.53	39.40	5,983	+0.34(+0.87%)
Oct 16, 2023	37.09	40.20	36.83	39.06	8,101	+2.18(+5.91%)
Oct 13, 2023	37.04	37.20	36.00	36.88	8,402	+1.13(+3.16%)
Oct 12, 2023	36.43	36.87	35.32	35.75	5,818	-0.95(-2.59%)
Oct 11, 2023	38.52	38.60	35.82	36.70	15,813	-1.76(-4.58%)
Oct 10, 2023	38.52	39.38	37.98	38.46	9,596	+0.88(+2.34%)
Oct 06, 2023				37.58	0	-0.38(-1.00%)
Oct 05, 2023	39.73	39.73	34.65	37.96	53,654	-3.10(-7.55%)
Oct 04, 2023	40.08	41.17	38.55	41.06	20,113	+0.49(+1.21%)
Oct 03, 2023	41.00	41.65	40.10	40.57	5,928	-0.95(-2.29%)
Oct 02, 2023	43.93	43.93	41.00	41.52	14,260	-2.55(-5.79%)
Sep 29, 2023	44.20	44.35	43.14	44.07	13,044	+0.99(+2.30%)
Sep 28, 2023	43.98	46.25	42.03	43.08	27,348	-1.32(-2.97%)
Sep 27, 2023	44.49	44.95	43.65	44.40	4,779	-0.15(-0.34%)
Sep 26, 2023	45.70	46.49	44.41	44.55	14,608	-1.80(-3.88%)
Sep 25, 2023	46.25	46.50	46.35	46.35	3,336	-0.38(-0.81%)
Sep 22, 2023	48.14	48.14	46.33	46.73	4,523	-1.48(-3.07%)
Sep 21, 2023	49.38	49.38	46.20	48.21	10,389	-0.93(-1.89%)
Sep 20, 2023	51.21	51.59	48.84	49.14	26,911	-2.65(-5.12%)
Sep 19, 2023	52.10	52.90	51.12	51.79	13,502	-0.32(-0.61%)
Sep 18, 2023	50.79	52.61	50.75	52.11	27,288	+1.09(+2.14%)
Sep 15, 2023	49.85	51.24	49.51	51.02	13,295	+1.38(+2.78%)
Sep 14, 2023	50.45	50.50	49.50	49.64	23,513	+0.16(+0.32%)
Sep 13, 2023	47.05	51.69	47.02	49.48	47,480	+5.97(+13.72%)
Sep 12, 2023	44.84	44.86	43.23	43.51	11,966	-1.49(-3.31%)
Sep 11, 2023	44.03	45.75	43.92	45.00	7,571	+1.00(+2.27%)
Sep 08, 2023	44.65	44.65	43.50	44.00	3,793	-0.65(-1.46%)
Sep 07, 2023	44.98	45.10	43.76	44.65	5,801	-0.36(-0.80%)
Sep 06, 2023	48.12	48.12	44.27	45.01	10,031	-2.13(-4.52%)
Sep 05, 2023	43.92	47.59	43.92	47.14	9,131	+3.99(+9.25%)
Sep 01, 2023				43.15	0	+1.53(+3.68%)
Aug 31, 2023	40.36	41.62	40.36	41.62	4,868	+1.02(+2.51%)
Aug 30, 2023	40.49	41.61	39.90	40.60	9,090	-1.33(-3.17%)
Aug 29, 2023	41.40	42.20	41.26	41.93	7,614	-0.09(-0.21%)
Aug 28, 2023	42.78	43.83	41.80	42.02	6,956	-1.55(-3.56%)
Aug 25, 2023	44.00	44.00	42.57	43.57	7,411	-0.43(-0.98%)
Aug 24, 2023	45.13	45.29	43.93	44.00	5,283	-1.20(-2.65%)
Aug 23, 2023	44.28	45.52	44.18	45.20	6,689	+0.50(+1.12%)
Aug 22, 2023	47.27	47.27	44.64	44.70	5,831	-1.68(-3.62%)
Aug 21, 2023	46.12	47.20	45.96	46.38	12,442	+0.87(+1.91%)
Aug 18, 2023	44.87	45.94	44.50	45.51	3,746	-0.05(-0.11%)
Aug 17, 2023	45.76	46.10	45.00	45.56	6,272	-0.20(-0.44%)
Aug 16, 2023	44.63	46.24	44.63	45.76	8,640	+0.43(+0.95%)
Aug 15, 2023	45.26	45.94	44.74	45.33	8,777	-0.74(-1.61%)
Aug 14, 2023	47.75	47.75	45.50	46.07	20,833	-1.81(-3.78%)
Aug 11, 2023	47.50	48.14	47.48	47.88	2,761	-0.17(-0.35%)
Aug 10, 2023	48.41	48.41	47.50	48.05	3,381	-0.34(-0.70%)
Aug 09, 2023	48.69	49.66	48.30	48.39	4,275	-0.73(-1.49%)
Aug 08, 2023	48.56	49.13	48.26	49.12	14,198	-1.22(-2.42%)
Aug 04, 2023				50.34	0	+0.76(+1.53%)
Aug 03, 2023	49.20	49.74	48.50	49.58	2,762	+0.38(+0.77%)
Aug 02, 2023	49.60	49.78	48.30	49.20	8,632	-0.80(-1.60%)
Aug 01, 2023	51.25	51.46	49.85	50.00	4,824	-1.54(-2.99%)
Jul 31, 2023	52.39	53.00	51.45	51.54	13,360	-0.16(-0.31%)
Jul 28, 2023	48.00	52.50	48.00	51.70	52,963	+3.86(+8.07%)
Jul 27, 2023	49.62	49.62	47.50	47.84	10,986	-1.54(-3.12%)
Jul 26, 2023	49.00	49.96	48.82	49.38	7,626	+0.56(+1.15%)
Jul 25, 2023	47.92	50.15	47.92	48.82	6,981	+1.25(+2.63%)
Jul 24, 2023	48.22	48.22	45.75	47.57	18,820	-1.25(-2.56%)
Jul 21, 2023	49.84	49.84	47.39	48.82	24,032	-1.39(-2.77%)
Jul 20, 2023	51.00	51.00	49.92	50.21	3,602	-1.09(-2.12%)
Jul 19, 2023	52.01	52.01	49.50	51.30	20,250	-1.18(-2.25%)
Jul 18, 2023	54.19	54.50	52.40	52.48	13,844	-1.02(-1.91%)
Jul 17, 2023	51.88	54.27	51.61	53.50	6,506	+1.39(+2.67%)
Jul 14, 2023	52.11	52.61	51.91	52.11	3,233	-0.51(-0.97%)
Jul 13, 2023	53.59	54.12	52.55	52.62	9,281	-1.07(-1.99%)
Jul 12, 2023	54.38	55.00	52.95	53.69	6,074	-0.25(-0.46%)
Jul 11, 2023	54.49	54.49	53.37	53.94	4,096	-0.53(-0.97%)
Jul 10, 2023	53.56	54.75	52.25	54.47	7,617	+1.41(+2.66%)
Jul 07, 2023	52.28	54.00	52.28	53.06	8,629	+0.31(+0.59%)
Jul 06, 2023	51.82	52.75	50.93	52.75	3,758	+0.44(+0.84%)
Jul 05, 2023	53.30	53.36	51.91	52.31	5,865	-1.03(-1.93%)
Jul 04, 2023	53.34	54.25	53.34	53.34	4,549	+0.06(+0.11%)
Jun 30, 2023				53.28	0	+1.99(+3.88%)
Jun 29, 2023	50.95	51.51	50.10	51.29	6,071	+1.17(+2.33%)
Jun 28, 2023	47.62	50.12	47.14	50.12	8,210	+2.23(+4.66%)
Jun 27, 2023	48.03	48.14	47.47	47.89	9,576	-0.42(-0.87%)
Jun 26, 2023	48.04	49.00	46.77	48.31	8,614	-0.16(-0.33%)
Jun 23, 2023	49.24	49.40	48.06	48.47	33,545	-1.41(-2.83%)
Jun 22, 2023	51.00	51.00	49.49	49.88	8,137	-1.07(-2.10%)
Jun 21, 2023	51.21	52.50	50.05	50.95	8,683	-1.30(-2.49%)
Jun 20, 2023	50.88	52.25	49.70	52.25	7,689	+1.34(+2.63%)
Jun 19, 2023	50.41	51.29	50.41	50.91	3,259	-0.16(-0.31%)
Jun 16, 2023	53.53	53.53	50.86	51.07	25,087	-1.33(-2.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(TSV: SGML )

Historical Prices

Sections

Services

Contact Information

Follow Us