Sigma Lithium Corporation - common shares NASDAQ:SGML Historical Prices

Below are the 985 trading days of historical prices for SGML.

# Exchange Symbol Date Open High Low Close
985 NASDAQ SGML Thu, Mar 7, 2024 15.25 15.69 14.68 14.69
984 NASDAQ SGML Wed, Mar 6, 2024 14.86 15.45 14.75 15.11
983 NASDAQ SGML Tue, Mar 5, 2024 15.04 15.40 14.16 14.49
982 NASDAQ SGML Mon, Mar 4, 2024 16.25 16.36 15.01 15.59
981 NASDAQ SGML Fri, Mar 1, 2024 14.73 16.03 13.78 15.93
980 NASDAQ SGML Thu, Feb 29, 2024 14.15 15.88 13.90 14.22
979 NASDAQ SGML Wed, Feb 28, 2024 13.23 14.15 13.23 13.84
978 NASDAQ SGML Tue, Feb 27, 2024 12.56 13.69 12.13 13.22
977 NASDAQ SGML Mon, Feb 26, 2024 11.27 12.52 11.15 12.51
976 NASDAQ SGML Fri, Feb 23, 2024 12.05 12.15 10.46 11.48
975 NASDAQ SGML Thu, Feb 22, 2024 12.98 13.01 11.86 11.88
974 NASDAQ SGML Wed, Feb 21, 2024 12.95 13.20 12.66 12.85
973 NASDAQ SGML Tue, Feb 20, 2024 14.65 15.14 12.79 12.80
972 NASDAQ SGML Fri, Feb 16, 2024 14.83 15.33 14.62 14.85
971 NASDAQ SGML Thu, Feb 15, 2024 14.54 15.28 14.46 14.52
970 NASDAQ SGML Wed, Feb 14, 2024 13.99 14.86 13.93 14.54
969 NASDAQ SGML Tue, Feb 13, 2024 14.56 14.73 13.76 13.93
968 NASDAQ SGML Mon, Feb 12, 2024 15.10 15.97 14.91 15.04
967 NASDAQ SGML Fri, Feb 9, 2024 14.35 14.75 13.94 14.64
966 NASDAQ SGML Thu, Feb 8, 2024 13.05 14.64 12.64 14.26
965 NASDAQ SGML Wed, Feb 7, 2024 14.28 14.44 12.48 13.06
964 NASDAQ SGML Tue, Feb 6, 2024 14.47 14.96 13.51 14.27
963 NASDAQ SGML Mon, Feb 5, 2024 16.32 16.36 12.87 14.39
962 NASDAQ SGML Fri, Feb 2, 2024 19.11 19.20 16.14 16.85
961 NASDAQ SGML Thu, Feb 1, 2024 19.88 20.35 19.34 19.52
960 NASDAQ SGML Wed, Jan 31, 2024 21.41 21.41 19.68 20.06
959 NASDAQ SGML Tue, Jan 30, 2024 22.05 22.25 21.35 21.38
958 NASDAQ SGML Mon, Jan 29, 2024 22.70 23.00 22.20 22.40
957 NASDAQ SGML Fri, Jan 26, 2024 22.96 23.16 22.48 22.73
956 NASDAQ SGML Thu, Jan 25, 2024 22.83 23.17 22.40 22.65
955 NASDAQ SGML Wed, Jan 24, 2024 23.60 24.16 22.46 22.77
954 NASDAQ SGML Tue, Jan 23, 2024 23.70 24.60 23.22 23.31
953 NASDAQ SGML Mon, Jan 22, 2024 23.25 24.26 22.66 23.61
952 NASDAQ SGML Fri, Jan 19, 2024 24.50 24.61 22.96 24.01
951 NASDAQ SGML Thu, Jan 18, 2024 25.89 26.12 24.08 24.72
950 NASDAQ SGML Wed, Jan 17, 2024 25.83 26.43 25.58 25.87
949 NASDAQ SGML Tue, Jan 16, 2024 27.20 27.20 25.51 26.38
948 NASDAQ SGML Fri, Jan 12, 2024 26.50 27.37 26.06 26.20
947 NASDAQ SGML Thu, Jan 11, 2024 27.54 28.16 25.82 26.07
946 NASDAQ SGML Wed, Jan 10, 2024 27.95 28.23 26.81 27.46
945 NASDAQ SGML Tue, Jan 9, 2024 28.50 28.53 28.00 28.26
944 NASDAQ SGML Mon, Jan 8, 2024 29.89 29.98 28.52 28.94
943 NASDAQ SGML Fri, Jan 5, 2024 28.87 29.67 28.50 29.67
942 NASDAQ SGML Thu, Jan 4, 2024 29.60 30.30 28.67 29.27
941 NASDAQ SGML Wed, Jan 3, 2024 30.35 30.49 29.33 29.58
940 NASDAQ SGML Tue, Jan 2, 2024 31.30 31.85 30.12 30.24
939 NASDAQ SGML Fri, Dec 29, 2023 31.22 32.32 30.81 31.53
938 NASDAQ SGML Thu, Dec 28, 2023 31.86 32.10 31.17 31.78
937 NASDAQ SGML Wed, Dec 27, 2023 33.11 33.13 31.50 32.11
936 NASDAQ SGML Tue, Dec 26, 2023 32.77 34.31 32.58 33.10
935 NASDAQ SGML Fri, Dec 22, 2023 33.50 33.94 32.56 32.79
934 NASDAQ SGML Thu, Dec 21, 2023 31.50 33.91 31.39 33.20
933 NASDAQ SGML Wed, Dec 20, 2023 30.75 32.87 30.50 31.67
932 NASDAQ SGML Tue, Dec 19, 2023 30.18 32.20 29.96 30.37
931 NASDAQ SGML Mon, Dec 18, 2023 26.88 30.06 25.70 29.48
930 NASDAQ SGML Fri, Dec 15, 2023 27.41 27.85 26.62 26.65
929 NASDAQ SGML Thu, Dec 14, 2023 29.14 29.14 26.49 26.93
928 NASDAQ SGML Wed, Dec 13, 2023 27.68 28.22 26.75 28.02
927 NASDAQ SGML Tue, Dec 12, 2023 28.29 28.59 27.52 27.73
926 NASDAQ SGML Mon, Dec 11, 2023 29.03 29.03 27.76 28.22
925 NASDAQ SGML Fri, Dec 8, 2023 29.61 30.42 29.42 29.43
924 NASDAQ SGML Thu, Dec 7, 2023 28.46 30.08 28.46 29.18
923 NASDAQ SGML Wed, Dec 6, 2023 28.40 30.05 28.40 28.41
922 NASDAQ SGML Tue, Dec 5, 2023 29.41 29.43 26.52 28.09
921 NASDAQ SGML Mon, Dec 4, 2023 30.29 30.94 29.33 29.88
920 NASDAQ SGML Fri, Dec 1, 2023 29.98 31.28 29.13 31.12
919 NASDAQ SGML Thu, Nov 30, 2023 29.44 30.05 29.30 29.99
918 NASDAQ SGML Wed, Nov 29, 2023 29.74 30.48 28.82 29.32
917 NASDAQ SGML Tue, Nov 28, 2023 28.31 29.90 28.12 29.70
916 NASDAQ SGML Mon, Nov 27, 2023 28.65 29.42 28.20 28.35
915 NASDAQ SGML Fri, Nov 24, 2023 28.71 30.00 28.52 29.50
914 NASDAQ SGML Wed, Nov 22, 2023 27.98 28.65 27.98 28.39
913 NASDAQ SGML Tue, Nov 21, 2023 29.20 29.89 28.15 28.69
912 NASDAQ SGML Mon, Nov 20, 2023 30.45 30.82 29.05 29.25
911 NASDAQ SGML Fri, Nov 17, 2023 27.53 30.21 27.31 29.92
910 NASDAQ SGML Thu, Nov 16, 2023 27.29 27.85 25.99 26.82
909 NASDAQ SGML Wed, Nov 15, 2023 25.67 28.75 25.09 27.08
908 NASDAQ SGML Tue, Nov 14, 2023 23.82 25.41 23.61 24.73
907 NASDAQ SGML Mon, Nov 13, 2023 22.00 23.03 21.37 22.92
906 NASDAQ SGML Fri, Nov 10, 2023 22.42 22.42 21.20 21.77
905 NASDAQ SGML Thu, Nov 9, 2023 23.03 23.89 21.88 22.20
904 NASDAQ SGML Wed, Nov 8, 2023 24.50 24.89 22.95 23.02
903 NASDAQ SGML Tue, Nov 7, 2023 24.76 25.00 24.14 24.75
902 NASDAQ SGML Mon, Nov 6, 2023 26.10 26.44 24.79 25.00
901 NASDAQ SGML Fri, Nov 3, 2023 25.58 26.58 25.41 25.91
900 NASDAQ SGML Thu, Nov 2, 2023 26.16 26.23 24.55 25.54
899 NASDAQ SGML Wed, Nov 1, 2023 25.80 26.25 23.76 25.59
898 NASDAQ SGML Tue, Oct 31, 2023 25.34 25.85 24.20 24.45
897 NASDAQ SGML Mon, Oct 30, 2023 28.05 28.59 25.08 25.36
896 NASDAQ SGML Fri, Oct 27, 2023 27.22 28.06 26.47 27.74
895 NASDAQ SGML Thu, Oct 26, 2023 25.95 27.22 25.42 26.42
894 NASDAQ SGML Wed, Oct 25, 2023 26.01 26.48 25.15 25.89
893 NASDAQ SGML Tue, Oct 24, 2023 26.00 26.96 26.00 26.37
892 NASDAQ SGML Mon, Oct 23, 2023 24.54 25.97 23.81 25.85
891 NASDAQ SGML Fri, Oct 20, 2023 25.18 25.52 24.00 24.76
890 NASDAQ SGML Thu, Oct 19, 2023 27.20 27.20 24.81 25.92
889 NASDAQ SGML Wed, Oct 18, 2023 28.27 28.32 27.10 27.20
888 NASDAQ SGML Tue, Oct 17, 2023 27.80 29.46 27.26 28.85
887 NASDAQ SGML Mon, Oct 16, 2023 27.20 29.57 26.90 28.63
886 NASDAQ SGML Fri, Oct 13, 2023 26.07 27.39 26.02 27.10
885 NASDAQ SGML Thu, Oct 12, 2023 27.22 27.26 25.72 26.11
884 NASDAQ SGML Wed, Oct 11, 2023 28.37 28.58 26.27 26.98
883 NASDAQ SGML Tue, Oct 10, 2023 28.44 29.09 27.84 28.34
882 NASDAQ SGML Mon, Oct 9, 2023 27.06 28.67 26.45 28.37
881 NASDAQ SGML Fri, Oct 6, 2023 27.12 28.23 25.95 27.56
880 NASDAQ SGML Thu, Oct 5, 2023 28.87 28.99 25.02 27.75
879 NASDAQ SGML Wed, Oct 4, 2023 29.20 30.02 27.81 29.88
878 NASDAQ SGML Tue, Oct 3, 2023 29.60 30.60 29.16 29.67
877 NASDAQ SGML Mon, Oct 2, 2023 32.20 32.20 29.98 30.33
876 NASDAQ SGML Fri, Sep 29, 2023 32.94 33.10 31.88 32.44
875 NASDAQ SGML Thu, Sep 28, 2023 32.69 34.31 31.09 32.09
874 NASDAQ SGML Wed, Sep 27, 2023 32.85 33.44 32.22 32.86
873 NASDAQ SGML Tue, Sep 26, 2023 33.86 34.63 32.77 33.00
872 NASDAQ SGML Mon, Sep 25, 2023 34.44 34.92 33.95 34.44
871 NASDAQ SGML Fri, Sep 22, 2023 35.83 36.50 34.32 34.74
870 NASDAQ SGML Thu, Sep 21, 2023 36.39 36.39 34.05 35.70
869 NASDAQ SGML Wed, Sep 20, 2023 38.46 38.70 36.55 36.73
868 NASDAQ SGML Tue, Sep 19, 2023 38.89 39.38 38.03 38.45
867 NASDAQ SGML Mon, Sep 18, 2023 37.64 39.12 37.32 38.65
866 NASDAQ SGML Fri, Sep 15, 2023 36.84 37.93 36.55 37.70
865 NASDAQ SGML Thu, Sep 14, 2023 37.25 37.61 36.57 36.86
864 NASDAQ SGML Wed, Sep 13, 2023 35.00 38.28 34.87 36.54
863 NASDAQ SGML Tue, Sep 12, 2023 33.00 33.34 31.72 32.13
862 NASDAQ SGML Mon, Sep 11, 2023 33.11 33.11 33.11 33.11
861 NASDAQ SGML Fri, Sep 8, 2023 32.75 32.89 31.79 32.02
860 NASDAQ SGML Thu, Sep 7, 2023 32.64 32.99 31.93 32.59
859 NASDAQ SGML Wed, Sep 6, 2023 35.24 35.24 32.30 32.93
858 NASDAQ SGML Tue, Sep 5, 2023 32.24 34.98 32.24 34.61
857 NASDAQ SGML Fri, Sep 1, 2023 30.99 32.38 30.99 31.82
856 NASDAQ SGML Thu, Aug 31, 2023 29.87 30.81 29.65 30.64
855 NASDAQ SGML Wed, Aug 30, 2023 30.78 31.00 29.44 29.99
854 NASDAQ SGML Tue, Aug 29, 2023 30.31 31.30 29.88 30.92
853 NASDAQ SGML Mon, Aug 28, 2023 31.47 32.39 30.58 30.61
852 NASDAQ SGML Fri, Aug 25, 2023 32.39 32.42 31.13 32.02
851 NASDAQ SGML Thu, Aug 24, 2023 33.55 33.75 32.32 32.38
850 NASDAQ SGML Wed, Aug 23, 2023 32.32 33.58 32.22 33.38
849 NASDAQ SGML Tue, Aug 22, 2023 34.55 34.90 32.87 32.93
848 NASDAQ SGML Mon, Aug 21, 2023 33.66 35.03 33.66 34.16
847 NASDAQ SGML Fri, Aug 18, 2023 33.09 34.00 32.81 33.57
846 NASDAQ SGML Thu, Aug 17, 2023 34.15 34.15 33.12 33.61
845 NASDAQ SGML Wed, Aug 16, 2023 33.07 34.22 33.07 33.72
844 NASDAQ SGML Tue, Aug 15, 2023 33.84 34.51 33.11 33.59
843 NASDAQ SGML Mon, Aug 14, 2023 35.06 35.37 33.75 34.18
842 NASDAQ SGML Fri, Aug 11, 2023 35.37 35.95 35.17 35.59
841 NASDAQ SGML Thu, Aug 10, 2023 36.07 36.35 35.31 35.95
840 NASDAQ SGML Wed, Aug 9, 2023 36.55 37.00 35.92 36.12
839 NASDAQ SGML Tue, Aug 8, 2023 36.08 36.66 35.80 36.43
838 NASDAQ SGML Mon, Aug 7, 2023 37.59 37.65 36.13 36.32
837 NASDAQ SGML Fri, Aug 4, 2023 37.33 37.67 36.69 37.51
836 NASDAQ SGML Thu, Aug 3, 2023 36.77 37.34 36.21 37.19
835 NASDAQ SGML Wed, Aug 2, 2023 36.91 37.53 36.08 36.78
834 NASDAQ SGML Tue, Aug 1, 2023 38.41 39.01 37.37 37.54
833 NASDAQ SGML Mon, Jul 31, 2023 39.95 40.26 38.68 39.03
832 NASDAQ SGML Fri, Jul 28, 2023 36.31 39.70 36.25 39.14
831 NASDAQ SGML Thu, Jul 27, 2023 37.41 37.59 35.88 36.07
830 NASDAQ SGML Wed, Jul 26, 2023 37.05 38.17 36.71 37.30
829 NASDAQ SGML Tue, Jul 25, 2023 36.28 38.20 36.28 37.17
828 NASDAQ SGML Mon, Jul 24, 2023 36.80 36.80 34.76 36.12
827 NASDAQ SGML Fri, Jul 21, 2023 37.90 38.17 35.74 36.83
826 NASDAQ SGML Thu, Jul 20, 2023 38.52 38.79 37.75 38.03
825 NASDAQ SGML Wed, Jul 19, 2023 39.60 39.79 37.50 38.86
824 NASDAQ SGML Tue, Jul 18, 2023 40.58 41.38 39.68 39.75
823 NASDAQ SGML Mon, Jul 17, 2023 39.26 41.19 39.10 40.54
822 NASDAQ SGML Fri, Jul 14, 2023 40.07 40.10 39.16 39.36
821 NASDAQ SGML Thu, Jul 13, 2023 40.96 41.41 39.87 40.19
820 NASDAQ SGML Wed, Jul 12, 2023 41.31 41.90 40.15 40.70
819 NASDAQ SGML Tue, Jul 11, 2023 41.30 41.31 40.23 40.77
818 NASDAQ SGML Mon, Jul 10, 2023 39.99 41.36 38.73 41.11
817 NASDAQ SGML Fri, Jul 7, 2023 39.35 40.75 39.23 39.99
816 NASDAQ SGML Thu, Jul 6, 2023 38.80 39.60 37.80 39.44
815 NASDAQ SGML Wed, Jul 5, 2023 39.93 40.20 39.03 39.36
814 NASDAQ SGML Mon, Jul 3, 2023 40.95 41.18 38.71 39.89
813 NASDAQ SGML Fri, Jun 30, 2023 39.60 40.46 38.75 40.30
812 NASDAQ SGML Thu, Jun 29, 2023 37.94 39.05 37.59 38.69
811 NASDAQ SGML Wed, Jun 28, 2023 36.00 38.07 35.39 37.83
810 NASDAQ SGML Tue, Jun 27, 2023 36.90 36.90 35.90 36.30
809 NASDAQ SGML Mon, Jun 26, 2023 36.72 37.32 35.55 36.31
808 NASDAQ SGML Fri, Jun 23, 2023 37.07 37.57 36.32 36.70
807 NASDAQ SGML Thu, Jun 22, 2023 38.18 38.70 37.54 37.84
806 NASDAQ SGML Wed, Jun 21, 2023 38.63 39.90 37.94 38.69
805 NASDAQ SGML Tue, Jun 20, 2023 38.64 39.47 37.32 39.19
804 NASDAQ SGML Fri, Jun 16, 2023 40.21 40.40 38.57 38.73
803 NASDAQ SGML Thu, Jun 15, 2023 38.20 40.47 37.75 39.63
802 NASDAQ SGML Wed, Jun 14, 2023 41.85 41.85 38.18 38.32
801 NASDAQ SGML Tue, Jun 13, 2023 41.17 43.18 40.90 41.30
800 NASDAQ SGML Mon, Jun 12, 2023 41.94 41.94 40.52 40.92
799 NASDAQ SGML Fri, Jun 9, 2023 41.66 41.88 40.56 41.78
798 NASDAQ SGML Thu, Jun 8, 2023 41.55 41.86 40.23 41.54
797 NASDAQ SGML Wed, Jun 7, 2023 41.55 42.17 41.02 41.07
796 NASDAQ SGML Tue, Jun 6, 2023 40.90 42.40 40.68 41.54
795 NASDAQ SGML Mon, Jun 5, 2023 39.84 41.28 39.62 40.87
794 NASDAQ SGML Fri, Jun 2, 2023 40.87 41.15 39.02 39.76
793 NASDAQ SGML Thu, Jun 1, 2023 38.00 39.85 36.85 39.81
792 NASDAQ SGML Wed, May 31, 2023 38.09 38.31 37.05 37.62
791 NASDAQ SGML Tue, May 30, 2023 39.73 39.96 37.68 38.49
790 NASDAQ SGML Fri, May 26, 2023 38.50 40.16 38.23 39.54
789 NASDAQ SGML Thu, May 25, 2023 39.16 39.39 37.54 38.01
788 NASDAQ SGML Wed, May 24, 2023 39.16 39.29 38.18 39.08
787 NASDAQ SGML Tue, May 23, 2023 40.08 41.08 39.27 39.62
786 NASDAQ SGML Mon, May 22, 2023 40.48 40.90 38.94 40.55
785 NASDAQ SGML Fri, May 19, 2023 41.76 41.96 39.88 40.35
784 NASDAQ SGML Thu, May 18, 2023 41.35 41.88 40.16 41.24
783 NASDAQ SGML Wed, May 17, 2023 40.70 42.79 40.27 42.40
782 NASDAQ SGML Tue, May 16, 2023 40.85 41.76 40.13 40.41
781 NASDAQ SGML Mon, May 15, 2023 39.39 41.50 39.39 40.91
780 NASDAQ SGML Fri, May 12, 2023 39.20 39.84 38.53 39.42
779 NASDAQ SGML Thu, May 11, 2023 38.99 39.80 37.99 39.40
778 NASDAQ SGML Wed, May 10, 2023 39.17 39.55 38.11 39.35
777 NASDAQ SGML Tue, May 9, 2023 37.25 38.30 37.15 37.74
776 NASDAQ SGML Mon, May 8, 2023 37.52 38.35 37.16 37.73
775 NASDAQ SGML Fri, May 5, 2023 34.72 36.93 34.72 36.84
774 NASDAQ SGML Thu, May 4, 2023 33.55 34.82 33.29 34.46
773 NASDAQ SGML Wed, May 3, 2023 34.07 34.74 32.83 33.37
772 NASDAQ SGML Tue, May 2, 2023 33.85 34.36 33.44 34.00
771 NASDAQ SGML Mon, May 1, 2023 34.67 35.34 33.68 34.32
770 NASDAQ SGML Fri, Apr 28, 2023 33.10 34.90 32.85 34.81
769 NASDAQ SGML Thu, Apr 27, 2023 33.68 33.69 32.82 33.47
768 NASDAQ SGML Wed, Apr 26, 2023 34.67 34.67 33.68 33.77
767 NASDAQ SGML Tue, Apr 25, 2023 35.32 35.65 33.84 34.26
766 NASDAQ SGML Mon, Apr 24, 2023 35.50 36.00 34.63 35.97
765 NASDAQ SGML Fri, Apr 21, 2023 34.00 35.85 33.95 35.31
764 NASDAQ SGML Thu, Apr 20, 2023 36.34 36.44 33.40 34.12
763 NASDAQ SGML Wed, Apr 19, 2023 37.68 37.79 36.34 36.65
762 NASDAQ SGML Tue, Apr 18, 2023 39.71 39.77 37.26 37.72
761 NASDAQ SGML Mon, Apr 17, 2023 40.00 40.01 38.15 38.78
760 NASDAQ SGML Fri, Apr 14, 2023 38.85 40.20 38.78 39.90
759 NASDAQ SGML Thu, Apr 13, 2023 37.28 39.09 37.22 38.55
758 NASDAQ SGML Wed, Apr 12, 2023 37.30 37.58 36.11 37.20
757 NASDAQ SGML Tue, Apr 11, 2023 36.69 37.75 36.45 36.89
756 NASDAQ SGML Mon, Apr 10, 2023 36.09 36.29 34.62 36.13
755 NASDAQ SGML Thu, Apr 6, 2023 35.71 36.20 35.13 36.07
754 NASDAQ SGML Wed, Apr 5, 2023 36.82 36.96 35.06 35.57
753 NASDAQ SGML Tue, Apr 4, 2023 38.20 38.29 36.41 37.36
752 NASDAQ SGML Mon, Apr 3, 2023 38.31 40.30 37.83 38.13
751 NASDAQ SGML Fri, Mar 31, 2023 38.83 38.96 37.37 37.62
750 NASDAQ SGML Thu, Mar 30, 2023 38.59 39.00 37.50 38.36
749 NASDAQ SGML Wed, Mar 29, 2023 37.07 37.87 35.92 37.62
748 NASDAQ SGML Tue, Mar 28, 2023 35.99 39.04 35.42 36.95
747 NASDAQ SGML Mon, Mar 27, 2023 33.08 34.75 32.76 34.09
746 NASDAQ SGML Fri, Mar 24, 2023 32.45 33.97 31.57 33.54
745 NASDAQ SGML Thu, Mar 23, 2023 34.41 35.59 32.87 32.90
744 NASDAQ SGML Wed, Mar 22, 2023 35.10 35.10 33.69 34.53
743 NASDAQ SGML Tue, Mar 21, 2023 34.75 36.57 33.81 35.27
742 NASDAQ SGML Mon, Mar 20, 2023 33.10 37.20 33.05 36.50
741 NASDAQ SGML Fri, Mar 17, 2023 34.00 34.00 32.80 33.27
740 NASDAQ SGML Thu, Mar 16, 2023 32.30 34.37 31.94 34.09
739 NASDAQ SGML Wed, Mar 15, 2023 33.51 33.85 32.25 32.52
738 NASDAQ SGML Tue, Mar 14, 2023 33.98 35.22 33.77 34.55
737 NASDAQ SGML Mon, Mar 13, 2023 33.25 34.06 32.88 33.59
736 NASDAQ SGML Fri, Mar 10, 2023 34.11 34.91 33.20 34.18
735 NASDAQ SGML Thu, Mar 9, 2023 35.42 36.08 33.33 34.03
734 NASDAQ SGML Wed, Mar 8, 2023 34.95 36.00 34.40 35.42
733 NASDAQ SGML Tue, Mar 7, 2023 36.21 36.49 34.72 34.86
732 NASDAQ SGML Mon, Mar 6, 2023 37.93 37.93 35.86 36.66
731 NASDAQ SGML Fri, Mar 3, 2023 35.11 37.68 34.59 37.50
730 NASDAQ SGML Thu, Mar 2, 2023 32.58 35.76 32.56 35.02
729 NASDAQ SGML Wed, Mar 1, 2023 36.16 36.62 35.02 35.73
728 NASDAQ SGML Tue, Feb 28, 2023 36.79 38.00 35.37 35.96
727 NASDAQ SGML Mon, Feb 27, 2023 35.48 36.77 34.95 36.70
726 NASDAQ SGML Fri, Feb 24, 2023 33.44 35.60 32.48 34.94
725 NASDAQ SGML Thu, Feb 23, 2023 35.67 35.76 33.48 34.31
724 NASDAQ SGML Wed, Feb 22, 2023 34.63 36.40 32.09 35.56
723 NASDAQ SGML Tue, Feb 21, 2023 35.25 35.55 32.64 34.23
722 NASDAQ SGML Fri, Feb 17, 2023 30.66 30.66 28.78 29.48
721 NASDAQ SGML Thu, Feb 16, 2023 29.91 31.45 29.62 30.35
720 NASDAQ SGML Wed, Feb 15, 2023 29.38 30.29 28.95 30.20
719 NASDAQ SGML Tue, Feb 14, 2023 29.58 29.99 28.69 29.91
718 NASDAQ SGML Mon, Feb 13, 2023 28.43 29.65 28.17 29.40
717 NASDAQ SGML Fri, Feb 10, 2023 28.04 28.88 28.02 28.28
716 NASDAQ SGML Thu, Feb 9, 2023 29.84 29.96 28.57 28.57
715 NASDAQ SGML Wed, Feb 8, 2023 28.94 29.49 28.73 29.41
714 NASDAQ SGML Tue, Feb 7, 2023 28.47 29.84 28.47 28.71
713 NASDAQ SGML Mon, Feb 6, 2023 29.88 30.17 28.28 28.50
712 NASDAQ SGML Fri, Feb 3, 2023 32.10 32.94 29.84 30.18
711 NASDAQ SGML Thu, Feb 2, 2023 31.93 33.21 31.76 32.41
710 NASDAQ SGML Wed, Feb 1, 2023 31.40 31.88 30.11 31.51
709 NASDAQ SGML Tue, Jan 31, 2023 29.60 31.38 29.60 30.50
708 NASDAQ SGML Mon, Jan 30, 2023 30.35 31.07 29.30 29.56
707 NASDAQ SGML Fri, Jan 27, 2023 30.97 32.22 29.96 30.69
706 NASDAQ SGML Thu, Jan 26, 2023 30.52 31.13 29.93 30.94
705 NASDAQ SGML Wed, Jan 25, 2023 31.20 31.20 29.63 30.20
704 NASDAQ SGML Tue, Jan 24, 2023 30.63 32.68 30.63 31.21
703 NASDAQ SGML Mon, Jan 23, 2023 31.69 31.96 29.62 31.58
702 NASDAQ SGML Fri, Jan 20, 2023 30.35 31.46 30.00 30.51
701 NASDAQ SGML Thu, Jan 19, 2023 31.50 31.69 29.38 29.65
700 NASDAQ SGML Wed, Jan 18, 2023 30.22 31.86 29.97 31.58
699 NASDAQ SGML Tue, Jan 17, 2023 30.58 30.78 29.11 29.71
698 NASDAQ SGML Fri, Jan 13, 2023 28.96 30.90 28.82 30.19
697 NASDAQ SGML Thu, Jan 12, 2023 27.77 29.09 27.66 28.53
696 NASDAQ SGML Wed, Jan 11, 2023 25.66 28.12 25.66 27.78
695 NASDAQ SGML Tue, Jan 10, 2023 26.57 27.39 25.43 25.77
694 NASDAQ SGML Mon, Jan 9, 2023 27.76 28.28 26.48 26.88
693 NASDAQ SGML Fri, Jan 6, 2023 26.50 27.78 26.00 26.96
692 NASDAQ SGML Thu, Jan 5, 2023 25.05 26.31 25.00 25.83
691 NASDAQ SGML Wed, Jan 4, 2023 25.65 26.57 24.07 25.85
690 NASDAQ SGML Tue, Jan 3, 2023 28.80 29.37 25.15 25.37
689 NASDAQ SGML Fri, Dec 30, 2022 26.87 28.22 26.77 28.22
688 NASDAQ SGML Thu, Dec 29, 2022 27.37 27.88 26.30 27.49
687 NASDAQ SGML Wed, Dec 28, 2022 29.05 29.79 27.27 27.42
686 NASDAQ SGML Tue, Dec 27, 2022 30.81 30.81 28.97 29.00
685 NASDAQ SGML Fri, Dec 23, 2022 31.28 31.40 30.59 30.85
684 NASDAQ SGML Thu, Dec 22, 2022 31.45 32.20 31.15 31.50
683 NASDAQ SGML Wed, Dec 21, 2022 30.00 31.60 29.61 31.50
682 NASDAQ SGML Tue, Dec 20, 2022 29.05 30.20 29.01 30.00
681 NASDAQ SGML Mon, Dec 19, 2022 29.44 30.33 29.01 29.20
680 NASDAQ SGML Fri, Dec 16, 2022 29.63 30.80 29.36 29.83
679 NASDAQ SGML Thu, Dec 15, 2022 30.83 30.83 28.88 30.53
678 NASDAQ SGML Wed, Dec 14, 2022 31.62 32.87 29.98 31.70
677 NASDAQ SGML Tue, Dec 13, 2022 34.21 34.21 30.72 31.70
676 NASDAQ SGML Mon, Dec 12, 2022 34.00 34.20 30.89 31.69
675 NASDAQ SGML Fri, Dec 9, 2022 36.30 38.19 34.07 34.36
674 NASDAQ SGML Thu, Dec 8, 2022 35.10 37.34 35.10 36.31
673 NASDAQ SGML Wed, Dec 7, 2022 34.79 36.37 34.75 35.25
672 NASDAQ SGML Tue, Dec 6, 2022 35.80 35.80 34.63 35.18
671 NASDAQ SGML Mon, Dec 5, 2022 36.29 36.60 34.32 34.88
670 NASDAQ SGML Fri, Dec 2, 2022 32.89 34.75 32.51 34.07
669 NASDAQ SGML Thu, Dec 1, 2022 34.62 34.70 33.21 33.38
668 NASDAQ SGML Wed, Nov 30, 2022 32.69 34.81 32.20 34.30
667 NASDAQ SGML Tue, Nov 29, 2022 30.76 32.70 30.51 31.72
666 NASDAQ SGML Mon, Nov 28, 2022 30.01 31.35 29.99 30.33
665 NASDAQ SGML Fri, Nov 25, 2022 31.03 31.29 29.52 30.47
664 NASDAQ SGML Wed, Nov 23, 2022 29.50 31.57 29.23 31.51
663 NASDAQ SGML Tue, Nov 22, 2022 28.81 29.98 28.54 29.50
662 NASDAQ SGML Mon, Nov 21, 2022 28.54 29.25 27.73 28.93
661 NASDAQ SGML Fri, Nov 18, 2022 28.66 29.95 28.02 29.48
660 NASDAQ SGML Thu, Nov 17, 2022 29.26 29.98 28.31 29.04
659 NASDAQ SGML Wed, Nov 16, 2022 31.13 31.32 29.51 30.34
658 NASDAQ SGML Tue, Nov 15, 2022 35.15 35.46 30.31 31.97
657 NASDAQ SGML Mon, Nov 14, 2022 34.65 35.06 32.81 35.04
656 NASDAQ SGML Fri, Nov 11, 2022 36.00 37.25 34.61 34.76
655 NASDAQ SGML Thu, Nov 10, 2022 36.03 36.47 34.49 35.51
654 NASDAQ SGML Wed, Nov 9, 2022 35.94 36.48 34.31 34.71
653 NASDAQ SGML Tue, Nov 8, 2022 33.59 36.60 33.52 35.66
652 NASDAQ SGML Mon, Nov 7, 2022 35.15 35.45 33.22 33.56
651 NASDAQ SGML Fri, Nov 4, 2022 35.28 35.64 33.57 34.70
650 NASDAQ SGML Thu, Nov 3, 2022 33.05 35.56 32.26 33.26
649 NASDAQ SGML Wed, Nov 2, 2022 35.48 35.58 33.17 33.25
648 NASDAQ SGML Tue, Nov 1, 2022 36.19 36.59 33.64 35.39
647 NASDAQ SGML Mon, Oct 31, 2022 36.17 39.93 35.63 35.74
646 NASDAQ SGML Fri, Oct 28, 2022 37.40 38.46 36.34 36.50
645 NASDAQ SGML Thu, Oct 27, 2022 36.07 37.71 35.74 37.46
644 NASDAQ SGML Wed, Oct 26, 2022 37.00 37.00 36.00 36.26
643 NASDAQ SGML Tue, Oct 25, 2022 35.17 36.88 34.64 36.77
642 NASDAQ SGML Mon, Oct 24, 2022 35.60 35.60 33.25 34.91
641 NASDAQ SGML Fri, Oct 21, 2022 33.97 35.92 33.34 35.48
640 NASDAQ SGML Thu, Oct 20, 2022 33.83 34.71 33.21 33.59
639 NASDAQ SGML Wed, Oct 19, 2022 33.35 34.32 32.24 33.83
638 NASDAQ SGML Tue, Oct 18, 2022 32.00 33.72 31.36 33.35
637 NASDAQ SGML Mon, Oct 17, 2022 29.57 31.96 29.57 31.37
636 NASDAQ SGML Fri, Oct 14, 2022 30.94 31.33 28.09 29.47
635 NASDAQ SGML Thu, Oct 13, 2022 28.34 30.86 27.98 30.55
634 NASDAQ SGML Wed, Oct 12, 2022 28.50 29.60 27.70 29.20
633 NASDAQ SGML Tue, Oct 11, 2022 27.94 29.28 27.21 28.50
632 NASDAQ SGML Mon, Oct 10, 2022 27.91 28.79 26.43 28.57
631 NASDAQ SGML Fri, Oct 7, 2022 29.19 29.21 27.94 28.30
630 NASDAQ SGML Thu, Oct 6, 2022 29.71 30.09 29.03 29.41
629 NASDAQ SGML Wed, Oct 5, 2022 29.60 29.76 28.01 29.53
628 NASDAQ SGML Tue, Oct 4, 2022 28.82 30.49 28.80 29.81
627 NASDAQ SGML Mon, Oct 3, 2022 28.00 28.29 26.88 28.02
626 NASDAQ SGML Fri, Sep 30, 2022 26.05 27.60 25.58 27.19
625 NASDAQ SGML Thu, Sep 29, 2022 26.45 26.45 24.31 26.11
624 NASDAQ SGML Wed, Sep 28, 2022 25.20 26.90 24.49 26.45
623 NASDAQ SGML Tue, Sep 27, 2022 24.96 25.51 24.45 25.04
622 NASDAQ SGML Mon, Sep 26, 2022 24.07 25.55 23.86 24.18
621 NASDAQ SGML Fri, Sep 23, 2022 26.23 26.55 23.77 24.70
620 NASDAQ SGML Thu, Sep 22, 2022 27.46 27.88 26.00 26.33
619 NASDAQ SGML Tue, Sep 20, 2022 27.00 27.20 25.95 26.20
618 NASDAQ SGML Mon, Sep 19, 2022 25.03 27.25 24.66 27.10
617 NASDAQ SGML Fri, Sep 16, 2022 26.54 27.11 25.41 25.63
616 NASDAQ SGML Thu, Sep 15, 2022 29.01 29.50 26.36 27.25
615 NASDAQ SGML Wed, Sep 14, 2022 27.87 29.25 27.60 28.87
614 NASDAQ SGML Tue, Sep 13, 2022 27.22 28.92 27.05 27.52
613 NASDAQ SGML Mon, Sep 12, 2022 25.39 28.64 25.38 27.81
612 NASDAQ SGML Fri, Sep 9, 2022 25.08 25.26 23.43 24.96
611 NASDAQ SGML Thu, Sep 8, 2022 23.98 25.00 23.87 24.72
610 NASDAQ SGML Wed, Sep 7, 2022 23.01 23.86 22.73 23.59
609 NASDAQ SGML Tue, Sep 6, 2022 23.35 23.98 22.57 22.91
608 NASDAQ SGML Fri, Sep 2, 2022 21.40 22.78 20.93 22.39
607 NASDAQ SGML Thu, Sep 1, 2022 23.03 23.03 20.15 21.29
606 NASDAQ SGML Wed, Aug 31, 2022 21.95 23.22 21.91 23.09
605 NASDAQ SGML Tue, Aug 30, 2022 23.11 23.68 21.97 22.22
604 NASDAQ SGML Mon, Aug 29, 2022 23.11 23.98 22.14 23.10
603 NASDAQ SGML Fri, Aug 26, 2022 25.01 25.24 23.51 24.17
602 NASDAQ SGML Thu, Aug 25, 2022 25.32 25.59 24.02 24.91
601 NASDAQ SGML Wed, Aug 24, 2022 23.35 25.25 22.56 25.00
600 NASDAQ SGML Tue, Aug 23, 2022 21.77 23.71 21.77 23.38
599 NASDAQ SGML Mon, Aug 22, 2022 19.13 22.49 19.12 21.80
598 NASDAQ SGML Fri, Aug 19, 2022 20.33 20.48 19.12 19.70
597 NASDAQ SGML Thu, Aug 18, 2022 21.41 22.17 20.85 21.00
596 NASDAQ SGML Wed, Aug 17, 2022 21.72 22.00 21.04 21.49
595 NASDAQ SGML Tue, Aug 16, 2022 22.65 22.96 21.77 22.05
594 NASDAQ SGML Mon, Aug 15, 2022 23.25 23.28 22.60 22.84
593 NASDAQ SGML Fri, Aug 12, 2022 22.10 23.52 21.64 23.44
592 NASDAQ SGML Thu, Aug 11, 2022 22.69 23.30 21.78 21.93
591 NASDAQ SGML Wed, Aug 10, 2022 21.69 23.07 21.50 22.47
590 NASDAQ SGML Tue, Aug 9, 2022 20.97 21.72 19.91 21.21
589 NASDAQ SGML Mon, Aug 8, 2022 20.41 20.97 19.51 20.89
588 NASDAQ SGML Fri, Aug 5, 2022 18.91 20.12 18.53 20.11
587 NASDAQ SGML Thu, Aug 4, 2022 18.38 19.00 18.02 18.99
586 NASDAQ SGML Wed, Aug 3, 2022 18.01 18.33 17.55 18.20
585 NASDAQ SGML Tue, Aug 2, 2022 17.90 18.20 17.61 17.84
584 NASDAQ SGML Mon, Aug 1, 2022 17.64 18.47 17.19 18.00
583 NASDAQ SGML Fri, Jul 29, 2022 17.69 17.93 17.17 17.64
582 NASDAQ SGML Thu, Jul 28, 2022 16.40 17.81 16.35 17.71
581 NASDAQ SGML Wed, Jul 27, 2022 16.02 16.50 15.85 16.40
580 NASDAQ SGML Tue, Jul 26, 2022 16.00 16.18 15.59 16.02
579 NASDAQ SGML Mon, Jul 25, 2022 15.22 15.89 14.90 15.89
578 NASDAQ SGML Fri, Jul 22, 2022 16.19 16.19 14.91 14.99
577 NASDAQ SGML Thu, Jul 21, 2022 15.17 16.03 15.09 16.03
576 NASDAQ SGML Wed, Jul 20, 2022 14.46 15.18 14.46 15.12
575 NASDAQ SGML Tue, Jul 19, 2022 15.12 15.25 14.28 14.44
574 NASDAQ SGML Mon, Jul 18, 2022 15.15 15.44 14.75 14.93
573 NASDAQ SGML Fri, Jul 15, 2022 13.73 14.40 13.73 14.37
572 NASDAQ SGML Thu, Jul 14, 2022 14.17 14.24 13.64 13.65
571 NASDAQ SGML Wed, Jul 13, 2022 14.05 14.73 14.00 14.46
570 NASDAQ SGML Tue, Jul 12, 2022 14.20 14.75 14.10 14.30
569 NASDAQ SGML Mon, Jul 11, 2022 15.05 15.35 14.45 14.57
568 NASDAQ SGML Fri, Jul 8, 2022 14.90 15.55 14.82 15.46
567 NASDAQ SGML Thu, Jul 7, 2022 14.12 15.41 14.12 15.29
566 NASDAQ SGML Wed, Jul 6, 2022 14.37 14.65 13.28 13.83
565 NASDAQ SGML Tue, Jul 5, 2022 14.77 14.77 13.31 14.38
564 NASDAQ SGML Fri, Jul 1, 2022 15.17 15.17 14.26 14.78
563 NASDAQ SGML Thu, Jun 30, 2022 15.36 15.62 14.68 15.40
562 NASDAQ SGML Wed, Jun 29, 2022 16.34 16.47 14.93 15.58
561 NASDAQ SGML Tue, Jun 28, 2022 16.72 17.33 16.14 16.36
560 NASDAQ SGML Mon, Jun 27, 2022 16.10 16.84 16.10 16.65
559 NASDAQ SGML Fri, Jun 24, 2022 16.22 16.35 15.80 16.10
558 NASDAQ SGML Thu, Jun 23, 2022 17.51 18.06 15.61 15.94
557 NASDAQ SGML Wed, Jun 22, 2022 16.10 17.20 15.40 17.05
556 NASDAQ SGML Tue, Jun 21, 2022 15.45 16.33 15.45 15.92
555 NASDAQ SGML Fri, Jun 17, 2022 15.42 15.64 14.50 15.41
554 NASDAQ SGML Thu, Jun 16, 2022 15.58 15.82 14.92 15.17
553 NASDAQ SGML Wed, Jun 15, 2022 15.92 16.38 15.13 15.84
552 NASDAQ SGML Mon, Jun 13, 2022 16.28 16.38 15.32 15.57
551 NASDAQ SGML Fri, Jun 10, 2022 16.00 17.06 15.62 17.03
550 NASDAQ SGML Thu, Jun 9, 2022 17.47 17.58 16.24 16.27
549 NASDAQ SGML Wed, Jun 8, 2022 17.51 18.20 17.31 17.55
548 NASDAQ SGML Tue, Jun 7, 2022 17.12 17.84 17.01 17.58
547 NASDAQ SGML Mon, Jun 6, 2022 18.34 18.34 16.94 17.37
546 NASDAQ SGML Fri, Jun 3, 2022 16.85 18.21 16.12 18.07
545 NASDAQ SGML Thu, Jun 2, 2022 15.22 17.45 15.19 17.24
544 NASDAQ SGML Wed, Jun 1, 2022 16.36 16.66 14.06 15.22
543 NASDAQ SGML Tue, May 31, 2022 18.69 19.99 15.86 16.66
542 NASDAQ SGML Fri, May 27, 2022 17.27 18.98 17.18 18.30
541 NASDAQ SGML Thu, May 26, 2022 15.61 17.66 15.57 17.18
540 NASDAQ SGML Wed, May 25, 2022 15.09 15.50 14.75 15.43
539 NASDAQ SGML Tue, May 24, 2022 15.57 15.57 14.33 14.99
538 NASDAQ SGML Mon, May 23, 2022 14.51 15.50 14.45 15.49
537 NASDAQ SGML Fri, May 20, 2022 14.80 14.98 14.15 14.49
536 NASDAQ SGML Thu, May 19, 2022 13.79 14.80 13.72 14.68
535 NASDAQ SGML Wed, May 18, 2022 14.32 14.51 13.70 13.87
534 NASDAQ SGML Tue, May 17, 2022 14.85 14.95 14.41 14.66
533 NASDAQ SGML Mon, May 16, 2022 14.55 14.84 14.00 14.32
532 NASDAQ SGML Fri, May 13, 2022 14.40 14.77 14.00 14.55
531 NASDAQ SGML Thu, May 12, 2022 13.02 14.82 12.71 14.09
530 NASDAQ SGML Wed, May 11, 2022 14.10 14.55 13.54 13.77
529 NASDAQ SGML Tue, May 10, 2022 14.88 14.96 13.10 14.04
528 NASDAQ SGML Mon, May 9, 2022 15.34 15.34 13.66 14.33
527 NASDAQ SGML Fri, May 6, 2022 17.27 17.29 15.27 15.93
526 NASDAQ SGML Thu, May 5, 2022 17.98 18.10 16.66 17.02
525 NASDAQ SGML Wed, May 4, 2022 17.27 17.59 16.52 17.54
524 NASDAQ SGML Tue, May 3, 2022 15.94 17.24 15.94 16.98
523 NASDAQ SGML Mon, May 2, 2022 15.60 16.05 15.11 15.94
522 NASDAQ SGML Fri, Apr 29, 2022 15.62 15.95 15.45 15.80
521 NASDAQ SGML Thu, Apr 28, 2022 15.18 15.88 15.15 15.77
520 NASDAQ SGML Wed, Apr 27, 2022 15.39 15.96 14.86 15.22
519 NASDAQ SGML Tue, Apr 26, 2022 15.77 15.83 15.14 15.39
518 NASDAQ SGML Mon, Apr 25, 2022 15.16 16.18 14.31 16.05
517 NASDAQ SGML Fri, Apr 22, 2022 16.59 16.77 14.96 15.71
516 NASDAQ SGML Thu, Apr 21, 2022 17.87 18.01 16.67 16.91
515 NASDAQ SGML Wed, Apr 20, 2022 17.47 17.75 16.70 17.11
514 NASDAQ SGML Tue, Apr 19, 2022 17.30 17.75 16.38 17.04
513 NASDAQ SGML Mon, Apr 18, 2022 15.73 17.30 15.70 17.29
512 NASDAQ SGML Thu, Apr 14, 2022 15.69 16.02 15.35 15.86
511 NASDAQ SGML Wed, Apr 13, 2022 15.98 16.30 15.00 15.90
510 NASDAQ SGML Tue, Apr 12, 2022 16.70 16.73 14.65 16.18
509 NASDAQ SGML Mon, Apr 11, 2022 17.82 18.09 15.73 16.36
508 NASDAQ SGML Fri, Apr 8, 2022 18.62 19.48 16.63 17.02
507 NASDAQ SGML Thu, Apr 7, 2022 16.52 18.00 16.42 17.66
506 NASDAQ SGML Wed, Apr 6, 2022 15.77 16.75 15.33 16.20
505 NASDAQ SGML Tue, Apr 5, 2022 16.65 17.01 15.61 15.99
504 NASDAQ SGML Mon, Apr 4, 2022 15.84 17.36 15.75 16.50
503 NASDAQ SGML Fri, Apr 1, 2022 13.98 16.59 13.90 15.53
502 NASDAQ SGML Thu, Mar 31, 2022 13.08 13.85 13.01 13.59
501 NASDAQ SGML Wed, Mar 30, 2022 13.68 13.99 12.95 13.18
500 NASDAQ SGML Tue, Mar 29, 2022 14.30 14.30 13.57 13.75
499 NASDAQ SGML Mon, Mar 28, 2022 14.65 14.80 13.68 13.97
498 NASDAQ SGML Fri, Mar 25, 2022 15.00 15.10 13.61 14.53
497 NASDAQ SGML Thu, Mar 24, 2022 14.60 15.22 14.34 14.69
496 NASDAQ SGML Wed, Mar 23, 2022 13.99 14.59 13.72 14.40
495 NASDAQ SGML Tue, Mar 22, 2022 13.01 14.30 12.75 13.92
494 NASDAQ SGML Mon, Mar 21, 2022 12.13 13.31 12.02 12.93
493 NASDAQ SGML Fri, Mar 18, 2022 11.42 12.05 11.38 11.99
492 NASDAQ SGML Thu, Mar 17, 2022 11.57 11.70 11.14 11.42
491 NASDAQ SGML Wed, Mar 16, 2022 10.63 11.42 10.46 11.35
490 NASDAQ SGML Tue, Mar 15, 2022 10.50 10.72 10.02 10.46
489 NASDAQ SGML Mon, Mar 14, 2022 11.21 11.23 10.20 10.61
488 NASDAQ SGML Fri, Mar 11, 2022 11.05 11.54 10.90 11.08
487 NASDAQ SGML Thu, Mar 10, 2022 10.83 11.04 10.38 11.03
486 NASDAQ SGML Wed, Mar 9, 2022 11.00 11.21 10.78 10.83
485 NASDAQ SGML Tue, Mar 8, 2022 11.00 11.11 10.50 10.89
484 NASDAQ SGML Mon, Mar 7, 2022 11.09 11.21 10.73 11.21
483 NASDAQ SGML Fri, Mar 4, 2022 11.03 11.25 10.87 11.05
482 NASDAQ SGML Thu, Mar 3, 2022 11.40 11.52 10.69 11.16
481 NASDAQ SGML Wed, Mar 2, 2022 11.29 11.53 11.25 11.35
480 NASDAQ SGML Tue, Mar 1, 2022 11.14 11.40 10.87 11.17
479 NASDAQ SGML Mon, Feb 28, 2022 10.68 11.10 10.55 11.06
478 NASDAQ SGML Fri, Feb 25, 2022 10.01 10.53 9.61 10.49
477 NASDAQ SGML Thu, Feb 24, 2022 9.05 10.47 8.76 9.84
476 NASDAQ SGML Wed, Feb 23, 2022 9.99 10.14 9.48 9.52
475 NASDAQ SGML Tue, Feb 22, 2022 9.48 10.40 9.46 9.83
474 NASDAQ SGML Fri, Feb 18, 2022 9.80 9.81 9.43 9.67
473 NASDAQ SGML Thu, Feb 17, 2022 10.05 10.14 9.68 9.77
472 NASDAQ SGML Wed, Feb 16, 2022 10.70 10.72 10.12 10.25
471 NASDAQ SGML Tue, Feb 15, 2022 10.11 10.69 9.88 10.60
470 NASDAQ SGML Mon, Feb 14, 2022 10.39 10.41 9.23 9.81
469 NASDAQ SGML Fri, Feb 11, 2022 10.63 10.76 10.08 10.42
468 NASDAQ SGML Thu, Feb 10, 2022 10.38 10.83 10.31 10.67
467 NASDAQ SGML Wed, Feb 9, 2022 10.61 10.80 10.38 10.47
466 NASDAQ SGML Tue, Feb 8, 2022 10.53 10.70 10.41 10.59
465 NASDAQ SGML Mon, Feb 7, 2022 10.46 10.99 10.15 10.72
464 NASDAQ SGML Fri, Feb 4, 2022 10.12 10.45 9.82 10.27
463 NASDAQ SGML Thu, Feb 3, 2022 10.25 10.39 9.87 10.00
462 NASDAQ SGML Wed, Feb 2, 2022 10.20 10.62 10.12 10.32
461 NASDAQ SGML Tue, Feb 1, 2022 9.64 10.09 9.52 10.04
460 NASDAQ SGML Mon, Jan 31, 2022 9.73 9.73 9.26 9.63
459 NASDAQ SGML Fri, Jan 28, 2022 8.97 9.78 8.86 9.66
458 NASDAQ SGML Thu, Jan 27, 2022 9.53 9.53 8.50 8.78
457 NASDAQ SGML Wed, Jan 26, 2022 9.24 9.74 9.24 9.46
456 NASDAQ SGML Tue, Jan 25, 2022 9.30 9.32 8.78 9.20
455 NASDAQ SGML Mon, Jan 24, 2022 9.23 9.43 8.39 9.28
454 NASDAQ SGML Fri, Jan 21, 2022 10.10 10.21 9.50 9.73
453 NASDAQ SGML Thu, Jan 20, 2022 10.02 10.45 10.00 10.18
452 NASDAQ SGML Wed, Jan 19, 2022 10.65 10.81 10.08 10.25
451 NASDAQ SGML Tue, Jan 18, 2022 10.77 10.87 10.39 10.73
450 NASDAQ SGML Fri, Jan 14, 2022 10.99 11.08 10.33 10.68
449 NASDAQ SGML Thu, Jan 13, 2022 11.34 11.60 11.00 11.10
448 NASDAQ SGML Wed, Jan 12, 2022 12.02 12.30 11.05 11.35
447 NASDAQ SGML Tue, Jan 11, 2022 11.28 11.42 10.73 11.15
446 NASDAQ SGML Mon, Jan 10, 2022 11.46 12.11 11.20 11.30
445 NASDAQ SGML Fri, Jan 7, 2022 10.46 11.53 10.40 11.13
444 NASDAQ SGML Thu, Jan 6, 2022 10.00 10.39 9.96 10.35
443 NASDAQ SGML Wed, Jan 5, 2022 9.65 10.15 9.51 9.75
442 NASDAQ SGML Tue, Jan 4, 2022 10.35 10.63 9.53 9.61
441 NASDAQ SGML Mon, Jan 3, 2022 10.61 10.70 10.24 10.57
440 NASDAQ SGML Fri, Dec 31, 2021 10.35 10.52 9.94 10.41
439 NASDAQ SGML Thu, Dec 30, 2021 10.04 10.52 9.84 10.32
438 NASDAQ SGML Wed, Dec 29, 2021 9.78 10.17 9.78 10.10
437 NASDAQ SGML Tue, Dec 28, 2021 10.11 10.13 9.50 9.75
436 NASDAQ SGML Mon, Dec 27, 2021 10.14 10.14 9.80 10.06
435 NASDAQ SGML Thu, Dec 23, 2021 9.63 10.26 9.41 10.00
434 NASDAQ SGML Wed, Dec 22, 2021 9.83 9.91 9.60 9.73
433 NASDAQ SGML Tue, Dec 21, 2021 10.00 10.00 9.70 9.80
432 NASDAQ SGML Mon, Dec 20, 2021 10.00 10.03 9.61 9.94
431 NASDAQ SGML Fri, Dec 17, 2021 10.02 10.67 10.00 10.11
430 NASDAQ SGML Thu, Dec 16, 2021 9.95 10.19 9.93 10.08
429 NASDAQ SGML Wed, Dec 15, 2021 9.33 9.90 9.03 9.83
428 NASDAQ SGML Tue, Dec 14, 2021 9.06 9.34 8.90 9.30
427 NASDAQ SGML Mon, Dec 13, 2021 10.25 10.25 9.04 9.18
426 NASDAQ SGML Fri, Dec 10, 2021 9.70 10.73 9.70 10.12
425 NASDAQ SGML Thu, Dec 9, 2021 9.34 9.73 9.33 9.67
424 NASDAQ SGML Wed, Dec 8, 2021 9.15 9.40 9.02 9.34
423 NASDAQ SGML Tue, Dec 7, 2021 8.81 9.06 8.81 9.02
422 NASDAQ SGML Mon, Dec 6, 2021 9.00 9.00 8.51 8.69
421 NASDAQ SGML Fri, Dec 3, 2021 9.44 9.44 8.56 9.07
420 NASDAQ SGML Thu, Dec 2, 2021 9.69 9.69 9.27 9.37
419 NASDAQ SGML Wed, Dec 1, 2021 9.42 9.67 9.27 9.40
418 NASDAQ SGML Tue, Nov 30, 2021 9.40 9.56 8.82 9.35
417 NASDAQ SGML Mon, Nov 29, 2021 9.50 9.69 9.36 9.40
416 NASDAQ SGML Wed, Nov 24, 2021 9.84 9.88 9.06 9.75
415 NASDAQ SGML Tue, Nov 23, 2021 10.01 10.10 9.63 9.83
414 NASDAQ SGML Mon, Nov 22, 2021 9.65 10.30 9.63 10.00
413 NASDAQ SGML Fri, Nov 19, 2021 9.50 9.50 9.22 9.40
412 NASDAQ SGML Thu, Nov 18, 2021 9.15 9.50 8.95 9.49
411 NASDAQ SGML Wed, Nov 17, 2021 8.94 9.12 8.83 9.11
410 NASDAQ SGML Tue, Nov 16, 2021 9.27 9.27 8.82 9.04
409 NASDAQ SGML Mon, Nov 15, 2021 9.21 9.32 8.90 9.07
408 NASDAQ SGML Fri, Nov 12, 2021 9.30 9.30 9.00 9.21
407 NASDAQ SGML Thu, Nov 11, 2021 9.17 9.20 9.01 9.20
406 NASDAQ SGML Wed, Nov 10, 2021 9.25 9.41 8.74 9.09
405 NASDAQ SGML Tue, Nov 9, 2021 9.64 9.66 9.22 9.38
404 NASDAQ SGML Mon, Nov 8, 2021 9.50 9.75 9.42 9.55
403 NASDAQ SGML Fri, Nov 5, 2021 9.72 9.97 9.02 9.32
402 NASDAQ SGML Thu, Nov 4, 2021 8.51 9.50 8.51 9.50
401 NASDAQ SGML Wed, Nov 3, 2021 8.41 8.60 8.24 8.57
400 NASDAQ SGML Tue, Nov 2, 2021 8.76 8.76 8.30 8.46
399 NASDAQ SGML Mon, Nov 1, 2021 8.77 8.81 8.10 8.56
398 NASDAQ SGML Thu, Oct 28, 2021 8.69 8.69 8.40 8.54
397 NASDAQ SGML Wed, Oct 27, 2021 8.94 8.94 7.85 8.68
396 NASDAQ SGML Tue, Oct 26, 2021 9.07 9.07 8.07 8.79
395 NASDAQ SGML Mon, Oct 25, 2021 9.15 9.29 8.77 9.07
394 NASDAQ SGML Fri, Oct 22, 2021 9.41 9.48 8.75 9.19
393 NASDAQ SGML Thu, Oct 21, 2021 9.67 9.79 9.20 9.30
392 NASDAQ SGML Wed, Oct 20, 2021 9.65 9.82 9.62 9.70
391 NASDAQ SGML Tue, Oct 19, 2021 9.71 9.71 9.46 9.60
390 NASDAQ SGML Mon, Oct 18, 2021 9.55 9.65 9.12 9.60
389 NASDAQ SGML Fri, Oct 15, 2021 9.67 9.74 9.45 9.56
388 NASDAQ SGML Thu, Oct 14, 2021 9.54 9.71 9.43 9.48
387 NASDAQ SGML Wed, Oct 13, 2021 9.63 9.97 9.10 9.13
386 NASDAQ SGML Tue, Oct 12, 2021 9.24 9.77 9.02 9.41
385 NASDAQ SGML Mon, Oct 11, 2021 9.08 9.78 8.86 9.20
384 NASDAQ SGML Fri, Oct 8, 2021 8.84 8.84 8.50 8.62
383 NASDAQ SGML Thu, Oct 7, 2021 8.82 8.82 8.50 8.70
382 NASDAQ SGML Wed, Oct 6, 2021 8.75 8.75 8.30 8.47
381 NASDAQ SGML Tue, Oct 5, 2021 8.69 8.75 8.42 8.60
380 NASDAQ SGML Mon, Oct 4, 2021 8.47 8.73 8.39 8.42
379 NASDAQ SGML Fri, Oct 1, 2021 8.38 8.80 8.35 8.80
378 NASDAQ SGML Thu, Sep 30, 2021 8.23 8.77 8.20 8.38
377 NASDAQ SGML Wed, Sep 29, 2021 7.99 8.05 7.85 8.03
376 NASDAQ SGML Tue, Sep 28, 2021 8.33 8.33 7.35 8.16
375 NASDAQ SGML Mon, Sep 27, 2021 8.41 8.41 8.26 8.33
374 NASDAQ SGML Fri, Sep 24, 2021 8.93 8.93 7.90 8.25
373 NASDAQ SGML Thu, Sep 23, 2021 8.17 8.39 7.83 8.21
372 NASDAQ SGML Wed, Sep 22, 2021 8.10 8.10 7.86 7.87
371 NASDAQ SGML Tue, Sep 21, 2021 7.93 8.00 7.67 7.96
370 NASDAQ SGML Mon, Sep 20, 2021 8.14 8.14 6.96 7.60
369 NASDAQ SGML Fri, Sep 17, 2021 8.00 8.08 7.90 8.00
368 NASDAQ SGML Thu, Sep 16, 2021 7.90 7.90 7.80 7.88
367 NASDAQ SGML Wed, Sep 15, 2021 8.00 8.00 7.78 7.90
366 NASDAQ SGML Tue, Sep 14, 2021 8.10 8.10 7.87 8.00
365 NASDAQ SGML Mon, Sep 13, 2021 8.05 8.22 8.00 8.10
364 NASDAQ SGML Fri, Sep 10, 2021 8.06 8.11 8.00 8.00
363 NASDAQ SGML Thu, Sep 9, 2021 8.08 8.09 7.90 7.97
362 NASDAQ SGML Wed, Sep 8, 2021 7.69 8.09 7.69 8.08
361 NASDAQ SGML Tue, Sep 7, 2021 7.91 7.91 7.84 7.84
360 NASDAQ SGML Fri, Sep 3, 2021 7.75 7.83 7.74 7.83
359 NASDAQ SGML Thu, Sep 2, 2021 7.85 7.85 7.68 7.73
358 NASDAQ SGML Wed, Sep 1, 2021 7.84 7.94 7.78 7.78
357 NASDAQ SGML Tue, Aug 31, 2021 7.42 7.82 7.42 7.77
356 NASDAQ SGML Mon, Aug 30, 2021 7.56 7.56 7.42 7.42
355 NASDAQ SGML Fri, Aug 27, 2021 7.35 7.35 7.24 7.28
354 NASDAQ SGML Thu, Aug 26, 2021 7.26 7.26 7.20 7.20
353 NASDAQ SGML Wed, Aug 25, 2021 7.09 7.31 7.09 7.18
352 NASDAQ SGML Tue, Aug 24, 2021 7.13 7.13 6.95 7.05
351 NASDAQ SGML Mon, Aug 23, 2021 7.11 7.11 7.11 7.11
350 NASDAQ SGML Fri, Aug 20, 2021 6.88 6.88 6.86 6.86
349 NASDAQ SGML Thu, Aug 19, 2021 6.90 6.91 6.17 6.71
348 NASDAQ SGML Wed, Aug 18, 2021 7.31 7.32 7.13 7.28
347 NASDAQ SGML Tue, Aug 17, 2021 7.49 7.49 6.83 7.46
346 NASDAQ SGML Mon, Aug 16, 2021 7.59 7.64 7.56 7.56
345 NASDAQ SGML Fri, Aug 13, 2021 7.79 7.80 7.63 7.71
344 NASDAQ SGML Thu, Aug 12, 2021 8.18 8.19 7.95 7.95
343 NASDAQ SGML Wed, Aug 11, 2021 8.22 8.51 7.97 7.97
342 NASDAQ SGML Tue, Aug 10, 2021 7.59 7.87 7.48 7.87
341 NASDAQ SGML Mon, Aug 9, 2021 7.78 7.98 7.00 7.56
340 NASDAQ SGML Fri, Aug 6, 2021 6.60 6.86 6.60 6.82
339 NASDAQ SGML Thu, Aug 5, 2021 6.43 6.44 6.43 6.44
338 NASDAQ SGML Wed, Aug 4, 2021 6.38 6.40 6.22 6.22
337 NASDAQ SGML Tue, Aug 3, 2021 6.38 6.38 6.38 6.38
336 NASDAQ SGML Mon, Aug 2, 2021 7.47 7.47 6.45 6.45
335 NASDAQ SGML Fri, Jul 30, 2021 5.95 6.05 5.90 6.04
334 NASDAQ SGML Thu, Jul 29, 2021 5.70 5.80 5.70 5.78
333 NASDAQ SGML Wed, Jul 28, 2021 5.35 5.60 5.35 5.50
332 NASDAQ SGML Tue, Jul 27, 2021 5.40 5.40 5.30 5.30
331 NASDAQ SGML Mon, Jul 26, 2021 5.32 5.35 5.32 5.35
330 NASDAQ SGML Fri, Jul 23, 2021 5.24 5.46 5.24 5.37
329 NASDAQ SGML Thu, Jul 22, 2021 5.38 5.38 5.38 5.38
328 NASDAQ SGML Wed, Jul 21, 2021 5.40 5.42 5.35 5.35
327 NASDAQ SGML Tue, Jul 20, 2021 5.34 5.40 5.34 5.40
326 NASDAQ SGML Mon, Jul 19, 2021 5.24 5.32 5.22 5.25
325 NASDAQ SGML Fri, Jul 16, 2021 5.60 5.60 5.37 5.37
324 NASDAQ SGML Thu, Jul 15, 2021 5.27 5.37 5.26 5.32
323 NASDAQ SGML Wed, Jul 14, 2021 5.43 5.43 5.37 5.37
322 NASDAQ SGML Tue, Jul 13, 2021 5.18 5.20 5.18 5.19
321 NASDAQ SGML Mon, Jul 12, 2021 4.89 5.19 4.89 5.15
320 NASDAQ SGML Thu, Jul 8, 2021 5.18 5.18 5.10 5.10
319 NASDAQ SGML Wed, Jul 7, 2021 5.20 5.21 5.18 5.18
318 NASDAQ SGML Tue, Jul 6, 2021 5.26 5.39 5.26 5.39
317 NASDAQ SGML Fri, Jul 2, 2021 5.36 5.36 5.36 5.36
316 NASDAQ SGML Thu, Jul 1, 2021 5.45 5.51 5.03 5.48
315 NASDAQ SGML Wed, Jun 30, 2021 5.31 5.32 5.31 5.32
314 NASDAQ SGML Tue, Jun 29, 2021 5.43 5.47 5.27 5.29
313 NASDAQ SGML Mon, Jun 28, 2021 5.08 5.27 5.08 5.27
312 NASDAQ SGML Fri, Jun 25, 2021 5.14 5.18 5.11 5.17
311 NASDAQ SGML Thu, Jun 24, 2021 4.97 4.97 4.89 4.89
310 NASDAQ SGML Wed, Jun 23, 2021 4.93 4.93 4.93 4.93
309 NASDAQ SGML Tue, Jun 22, 2021 4.74 4.75 4.72 4.72
308 NASDAQ SGML Mon, Jun 21, 2021 4.69 4.69 4.64 4.69
307 NASDAQ SGML Fri, Jun 18, 2021 4.62 4.63 4.60 4.63
306 NASDAQ SGML Thu, Jun 17, 2021 4.85 4.85 4.62 4.65
305 NASDAQ SGML Wed, Jun 16, 2021 4.97 4.97 4.81 4.81
304 NASDAQ SGML Tue, Jun 15, 2021 4.92 4.97 4.84 4.93
303 NASDAQ SGML Mon, Jun 14, 2021 5.00 5.00 4.86 4.90
302 NASDAQ SGML Fri, Jun 11, 2021 5.00 5.00 4.94 4.94
301 NASDAQ SGML Thu, Jun 10, 2021 5.00 5.09 5.00 5.09
300 NASDAQ SGML Wed, Jun 9, 2021 5.18 5.18 4.96 5.00
299 NASDAQ SGML Tue, Jun 8, 2021 5.18 5.29 4.88 4.88
298 NASDAQ SGML Mon, Jun 7, 2021 5.30 5.39 5.18 5.18
297 NASDAQ SGML Fri, Jun 4, 2021 5.25 5.25 5.10 5.10
296 NASDAQ SGML Thu, Jun 3, 2021 5.15 5.15 4.84 4.84
295 NASDAQ SGML Wed, Jun 2, 2021 4.77 5.16 4.64 5.09
294 NASDAQ SGML Tue, Jun 1, 2021 4.71 4.71 4.65 4.69
293 NASDAQ SGML Fri, May 28, 2021 4.51 4.61 4.48 4.61
292 NASDAQ SGML Thu, May 27, 2021 4.46 4.48 4.46 4.48
291 NASDAQ SGML Wed, May 26, 2021 4.48 4.50 4.38 4.47
290 NASDAQ SGML Tue, May 25, 2021 4.67 4.67 4.47 4.48
289 NASDAQ SGML Mon, May 24, 2021 4.51 5.04 4.43 5.02
288 NASDAQ SGML Fri, May 21, 2021 4.50 4.52 4.35 4.38
287 NASDAQ SGML Thu, May 20, 2021 4.43 4.69 4.40 4.53
286 NASDAQ SGML Wed, May 19, 2021 4.72 4.72 4.23 4.54
285 NASDAQ SGML Tue, May 18, 2021 4.78 4.78 4.65 4.68
284 NASDAQ SGML Mon, May 17, 2021 4.88 5.00 4.68 4.74
283 NASDAQ SGML Fri, May 14, 2021 4.79 4.91 4.75 4.81
282 NASDAQ SGML Thu, May 13, 2021 4.78 4.81 4.69 4.72
281 NASDAQ SGML Wed, May 12, 2021 4.80 4.82 4.76 4.82
280 NASDAQ SGML Tue, May 11, 2021 4.59 4.68 4.58 4.68
279 NASDAQ SGML Mon, May 10, 2021 4.46 4.70 4.46 4.46
278 NASDAQ SGML Fri, May 7, 2021 4.19 4.37 4.19 4.37
277 NASDAQ SGML Thu, May 6, 2021 4.18 4.28 4.11 4.20
276 NASDAQ SGML Wed, May 5, 2021 4.20 4.21 4.16 4.17
275 NASDAQ SGML Tue, May 4, 2021 4.16 4.16 4.14 4.14
274 NASDAQ SGML Mon, May 3, 2021 4.16 4.21 4.16 4.21
273 NASDAQ SGML Fri, Apr 30, 2021 4.15 4.15 4.15 4.15
272 NASDAQ SGML Thu, Apr 29, 2021 4.15 4.16 4.15 4.16
271 NASDAQ SGML Wed, Apr 28, 2021 4.13 4.13 4.13 4.13
270 NASDAQ SGML Tue, Apr 27, 2021 4.14 4.16 4.12 4.15
269 NASDAQ SGML Mon, Apr 26, 2021 4.11 4.16 4.09 4.16
268 NASDAQ SGML Fri, Apr 23, 2021 4.10 4.10 4.04 4.04
267 NASDAQ SGML Thu, Apr 22, 2021 4.09 4.13 4.09 4.10
266 NASDAQ SGML Wed, Apr 21, 2021 4.04 4.04 4.03 4.03
265 NASDAQ SGML Tue, Apr 20, 2021 4.01 4.03 4.01 4.03
264 NASDAQ SGML Mon, Apr 19, 2021 3.98 3.98 3.98 3.98
263 NASDAQ SGML Fri, Apr 16, 2021 3.94 4.00 3.84 4.00
262 NASDAQ SGML Thu, Apr 15, 2021 3.94 4.00 3.94 4.00
261 NASDAQ SGML Wed, Apr 14, 2021 3.95 3.99 3.95 3.97
260 NASDAQ SGML Tue, Apr 13, 2021 3.90 3.98 3.90 3.93
259 NASDAQ SGML Mon, Apr 12, 2021 0.00 0.00 0.00 4.00
258 NASDAQ SGML Fri, Apr 9, 2021 4.06 4.06 4.00 4.00
257 NASDAQ SGML Thu, Apr 8, 2021 4.11 4.11 4.11 4.11
256 NASDAQ SGML Wed, Apr 7, 2021 4.10 4.10 4.10 4.10
255 NASDAQ SGML Tue, Apr 6, 2021 0.00 0.00 0.00 4.08
254 NASDAQ SGML Mon, Apr 5, 2021 4.11 4.15 4.08 4.08
253 NASDAQ SGML Thu, Apr 1, 2021 4.12 4.12 4.00 4.10
252 NASDAQ SGML Wed, Mar 31, 2021 4.03 4.03 4.03 4.03
251 NASDAQ SGML Tue, Mar 30, 2021 4.00 4.00 3.96 4.00
250 NASDAQ SGML Mon, Mar 29, 2021 4.00 4.00 4.00 4.00
249 NASDAQ SGML Fri, Mar 26, 2021 0.00 0.00 0.00 3.97
248 NASDAQ SGML Thu, Mar 25, 2021 3.97 3.97 3.97 3.97
247 NASDAQ SGML Wed, Mar 24, 2021 0.00 0.00 0.00 4.01
246 NASDAQ SGML Tue, Mar 23, 2021 4.07 4.07 4.01 4.01
245 NASDAQ SGML Mon, Mar 22, 2021 4.15 4.15 4.12 4.12
244 NASDAQ SGML Fri, Mar 19, 2021 4.14 4.15 4.12 4.14
243 NASDAQ SGML Thu, Mar 18, 2021 4.11 4.11 4.11 4.11
242 NASDAQ SGML Wed, Mar 17, 2021 4.05 4.15 4.05 4.15
241 NASDAQ SGML Tue, Mar 16, 2021 4.03 4.03 4.03 4.03
240 NASDAQ SGML Mon, Mar 15, 2021 4.15 4.15 4.01 4.05
239 NASDAQ SGML Fri, Mar 12, 2021 3.97 4.12 3.97 4.12
238 NASDAQ SGML Thu, Mar 11, 2021 3.89 4.07 3.89 3.90
237 NASDAQ SGML Wed, Mar 10, 2021 3.92 3.92 3.67 3.71
236 NASDAQ SGML Tue, Mar 9, 2021 3.92 3.96 3.85 3.88
235 NASDAQ SGML Mon, Mar 8, 2021 3.87 4.00 3.85 3.89
234 NASDAQ SGML Fri, Mar 5, 2021 3.84 3.86 3.71 3.81
233 NASDAQ SGML Thu, Mar 4, 2021 3.99 3.99 3.82 3.85
232 NASDAQ SGML Wed, Mar 3, 2021 4.07 4.07 3.98 3.98
231 NASDAQ SGML Tue, Mar 2, 2021 4.04 4.05 3.98 4.01
230 NASDAQ SGML Mon, Mar 1, 2021 4.00 4.03 3.98 3.98
229 NASDAQ SGML Fri, Feb 26, 2021 3.99 4.02 3.99 4.02
228 NASDAQ SGML Thu, Feb 25, 2021 4.01 4.20 3.93 4.20
227 NASDAQ SGML Wed, Feb 24, 2021 3.85 3.95 3.84 3.95
226 NASDAQ SGML Tue, Feb 23, 2021 4.07 4.07 3.59 3.59
225 NASDAQ SGML Mon, Feb 22, 2021 3.93 4.20 3.93 4.20
224 NASDAQ SGML Fri, Feb 19, 2021 3.75 3.79 3.73 3.73
223 NASDAQ SGML Thu, Feb 18, 2021 3.72 3.79 3.69 3.76
222 NASDAQ SGML Wed, Feb 17, 2021 3.86 3.86 3.81 3.81
221 NASDAQ SGML Tue, Feb 16, 2021 4.00 4.09 3.79 3.79
220 NASDAQ SGML Fri, Feb 12, 2021 4.01 4.08 3.84 3.94
219 NASDAQ SGML Thu, Feb 11, 2021 4.23 4.23 4.04 4.05
218 NASDAQ SGML Wed, Feb 10, 2021 4.22 4.22 4.18 4.20
217 NASDAQ SGML Tue, Feb 9, 2021 4.13 4.20 4.06 4.20
216 NASDAQ SGML Mon, Feb 8, 2021 3.87 4.09 3.87 4.09
215 NASDAQ SGML Fri, Feb 5, 2021 3.69 4.20 3.61 3.76
214 NASDAQ SGML Thu, Feb 4, 2021 3.40 3.62 3.40 3.62
213 NASDAQ SGML Wed, Feb 3, 2021 3.40 3.41 3.39 3.41
212 NASDAQ SGML Tue, Feb 2, 2021 3.27 3.36 3.27 3.36
211 NASDAQ SGML Mon, Feb 1, 2021 3.35 3.35 3.19 3.20
210 NASDAQ SGML Fri, Jan 29, 2021 3.26 3.35 3.26 3.35
209 NASDAQ SGML Thu, Jan 28, 2021 3.12 3.20 3.02 3.20
208 NASDAQ SGML Wed, Jan 27, 2021 3.42 3.42 3.10 3.16
207 NASDAQ SGML Tue, Jan 26, 2021 3.38 3.38 3.12 3.33
206 NASDAQ SGML Mon, Jan 25, 2021 3.20 3.42 3.20 3.34
205 NASDAQ SGML Fri, Jan 22, 2021 3.16 3.21 3.12 3.19
204 NASDAQ SGML Thu, Jan 21, 2021 3.33 3.34 3.26 3.26
203 NASDAQ SGML Wed, Jan 20, 2021 3.10 3.40 3.06 3.36
202 NASDAQ SGML Tue, Jan 19, 2021 3.17 3.17 3.07 3.07
201 NASDAQ SGML Fri, Jan 15, 2021 3.18 3.30 3.11 3.11
200 NASDAQ SGML Thu, Jan 14, 2021 2.81 3.15 2.81 3.05
199 NASDAQ SGML Wed, Jan 13, 2021 3.14 3.15 2.85 2.91
198 NASDAQ SGML Tue, Jan 12, 2021 3.25 3.30 3.14 3.14
197 NASDAQ SGML Mon, Jan 11, 2021 2.81 3.20 2.81 3.14
196 NASDAQ SGML Fri, Jan 8, 2021 3.00 3.03 2.77 2.77
195 NASDAQ SGML Thu, Jan 7, 2021 2.83 2.98 2.78 2.78
194 NASDAQ SGML Wed, Jan 6, 2021 2.84 2.84 2.74 2.74
193 NASDAQ SGML Tue, Jan 5, 2021 3.01 3.01 2.88 2.90
192 NASDAQ SGML Mon, Jan 4, 2021 2.50 2.77 2.46 2.74
191 NASDAQ SGML Thu, Dec 31, 2020 2.35 2.36 2.35 2.35
190 NASDAQ SGML Wed, Dec 30, 2020 2.15 2.15 2.15 2.15
189 NASDAQ SGML Tue, Dec 29, 2020 2.12 2.12 2.05 2.05
188 NASDAQ SGML Mon, Dec 28, 2020 0.00 0.00 0.00 2.18
187 NASDAQ SGML Thu, Dec 24, 2020 2.18 2.18 2.18 2.18
186 NASDAQ SGML Wed, Dec 23, 2020 2.15 2.25 2.15 2.25
185 NASDAQ SGML Tue, Dec 22, 2020 2.05 2.09 2.05 2.09
184 NASDAQ SGML Mon, Dec 21, 2020 2.36 2.36 2.10 2.10
183 NASDAQ SGML Fri, Dec 18, 2020 2.03 2.15 2.03 2.14
182 NASDAQ SGML Thu, Dec 17, 2020 1.94 1.94 1.90 1.90
181 NASDAQ SGML Wed, Dec 16, 2020 0.00 0.00 0.00 1.93
180 NASDAQ SGML Tue, Dec 15, 2020 1.91 1.93 1.91 1.93
179 NASDAQ SGML Mon, Dec 14, 2020 2.05 2.08 1.93 1.93
178 NASDAQ SGML Fri, Dec 11, 2020 2.11 2.11 2.04 2.04
177 NASDAQ SGML Thu, Dec 10, 2020 2.18 2.18 2.04 2.05
176 NASDAQ SGML Wed, Dec 9, 2020 2.18 2.19 2.18 2.19
175 NASDAQ SGML Tue, Dec 8, 2020 2.08 2.18 2.08 2.18
174 NASDAQ SGML Mon, Dec 7, 2020 2.10 2.10 2.10 2.10
173 NASDAQ SGML Fri, Dec 4, 2020 1.94 1.96 1.84 1.94
172 NASDAQ SGML Thu, Dec 3, 2020 1.97 1.97 1.95 1.95
171 NASDAQ SGML Wed, Dec 2, 2020 2.02 2.02 2.02 2.02
170 NASDAQ SGML Tue, Dec 1, 2020 1.99 2.01 1.96 2.01
169 NASDAQ SGML Mon, Nov 30, 2020 2.00 2.02 1.98 2.00
168 NASDAQ SGML Fri, Nov 27, 2020 2.05 2.05 2.05 2.05
167 NASDAQ SGML Wed, Nov 25, 2020 1.94 1.94 1.68 1.89
166 NASDAQ SGML Tue, Nov 24, 2020 0.00 0.00 0.00 1.92
165 NASDAQ SGML Mon, Nov 23, 2020 0.00 0.00 0.00 1.92
164 NASDAQ SGML Fri, Nov 20, 2020 1.92 1.92 1.92 1.92
163 NASDAQ SGML Thu, Nov 19, 2020 0.00 0.00 0.00 2.04
162 NASDAQ SGML Wed, Nov 18, 2020 0.00 0.00 0.00 2.04
161 NASDAQ SGML Tue, Nov 17, 2020 2.05 2.05 2.04 2.04
160 NASDAQ SGML Mon, Nov 16, 2020 1.96 2.05 1.96 2.05
159 NASDAQ SGML Fri, Nov 13, 2020 1.95 2.03 1.95 2.03
158 NASDAQ SGML Thu, Nov 12, 2020 0.00 0.00 0.00 2.00
157 NASDAQ SGML Wed, Nov 11, 2020 2.00 2.00 2.00 2.00
156 NASDAQ SGML Tue, Nov 10, 2020 0.00 0.00 0.00 1.98
155 NASDAQ SGML Mon, Nov 9, 2020 1.98 1.98 1.98 1.98
154 NASDAQ SGML Fri, Nov 6, 2020 2.00 2.00 1.91 1.91
153 NASDAQ SGML Thu, Nov 5, 2020 0.00 0.00 0.00 2.04
152 NASDAQ SGML Wed, Nov 4, 2020 0.00 0.00 0.00 2.04
151 NASDAQ SGML Tue, Nov 3, 2020 0.00 0.00 0.00 2.04
150 NASDAQ SGML Mon, Nov 2, 2020 0.00 0.00 0.00 2.04
149 NASDAQ SGML Fri, Oct 30, 2020 1.90 2.04 1.82 2.04
148 NASDAQ SGML Thu, Oct 29, 2020 2.02 2.02 2.02 2.02
147 NASDAQ SGML Wed, Oct 28, 2020 0.00 0.00 0.00 2.10
146 NASDAQ SGML Tue, Oct 27, 2020 2.12 2.12 2.10 2.10
145 NASDAQ SGML Mon, Oct 26, 2020 2.09 2.13 2.09 2.13
144 NASDAQ SGML Fri, Oct 23, 2020 2.11 2.11 2.11 2.11
143 NASDAQ SGML Thu, Oct 22, 2020 2.10 2.10 2.10 2.10
142 NASDAQ SGML Wed, Oct 21, 2020 2.10 2.10 2.06 2.06
141 NASDAQ SGML Tue, Oct 20, 2020 2.10 2.10 2.10 2.10
140 NASDAQ SGML Mon, Oct 19, 2020 1.91 2.10 1.91 2.10
139 NASDAQ SGML Fri, Oct 16, 2020 1.94 1.94 1.94 1.94
138 NASDAQ SGML Thu, Oct 15, 2020 2.00 2.00 1.90 1.90
137 NASDAQ SGML Wed, Oct 14, 2020 1.85 2.25 1.85 1.99
136 NASDAQ SGML Tue, Oct 13, 2020 2.19 2.23 1.79 1.79
135 NASDAQ SGML Mon, Oct 12, 2020 2.19 2.23 2.19 2.23
134 NASDAQ SGML Fri, Oct 9, 2020 2.05 2.19 1.92 2.19
133 NASDAQ SGML Thu, Oct 8, 2020 2.00 2.00 2.00 2.00
132 NASDAQ SGML Wed, Oct 7, 2020 2.04 2.15 1.98 2.00
131 NASDAQ SGML Tue, Oct 6, 2020 2.00 2.01 1.97 1.97
130 NASDAQ SGML Mon, Oct 5, 2020 2.00 2.00 2.00 2.00
129 NASDAQ SGML Fri, Oct 2, 2020 2.00 2.06 2.00 2.00
128 NASDAQ SGML Thu, Oct 1, 2020 0.00 0.00 0.00 1.87
127 NASDAQ SGML Wed, Sep 30, 2020 1.87 1.87 1.87 1.87
126 NASDAQ SGML Tue, Sep 29, 2020 1.83 1.83 1.83 1.83
125 NASDAQ SGML Mon, Sep 28, 2020 1.90 1.90 1.80 1.80
124 NASDAQ SGML Fri, Sep 25, 2020 1.74 1.75 1.74 1.75
123 NASDAQ SGML Wed, Sep 23, 2020 1.61 1.61 1.50 1.54
122 NASDAQ SGML Mon, Sep 21, 2020 0.00 0.00 0.00 1.70
121 NASDAQ SGML Fri, Sep 18, 2020 1.70 1.70 1.70 1.70
120 NASDAQ SGML Thu, Sep 17, 2020 1.70 1.70 1.70 1.70
119 NASDAQ SGML Wed, Sep 16, 2020 1.71 1.71 1.66 1.66
118 NASDAQ SGML Mon, Sep 14, 2020 1.71 1.71 1.71 1.71
117 NASDAQ SGML Wed, Sep 9, 2020 1.70 1.70 1.70 1.70
116 NASDAQ SGML Tue, Sep 8, 2020 1.99 1.99 1.71 1.71
115 NASDAQ SGML Fri, Sep 4, 2020 1.74 1.74 1.70 1.70
114 NASDAQ SGML Thu, Sep 3, 2020 1.85 1.85 1.71 1.71
113 NASDAQ SGML Wed, Sep 2, 2020 2.05 2.05 1.84 1.90
112 NASDAQ SGML Tue, Sep 1, 2020 1.85 1.85 1.70 1.70
111 NASDAQ SGML Mon, Aug 31, 2020 1.70 1.70 1.70 1.70
110 NASDAQ SGML Fri, Aug 28, 2020 1.70 1.72 1.68 1.70
109 NASDAQ SGML Thu, Aug 27, 2020 0.00 0.00 0.00 1.70
108 NASDAQ SGML Wed, Aug 26, 2020 1.70 1.70 1.68 1.70
107 NASDAQ SGML Mon, Aug 24, 2020 1.86 1.86 1.76 1.76
106 NASDAQ SGML Wed, Aug 19, 2020 1.86 1.90 1.68 1.89
105 NASDAQ SGML Tue, Aug 18, 2020 1.77 1.89 1.77 1.89
104 NASDAQ SGML Mon, Aug 17, 2020 1.74 1.74 1.74 1.74
103 NASDAQ SGML Fri, Aug 14, 2020 1.92 1.92 1.80 1.80
102 NASDAQ SGML Wed, Aug 12, 2020 1.77 1.77 1.77 1.77
101 NASDAQ SGML Mon, Aug 10, 2020 0.00 0.00 0.00 1.71
100 NASDAQ SGML Fri, Aug 7, 2020 1.96 1.96 1.71 1.71
99 NASDAQ SGML Wed, Aug 5, 2020 0.00 0.00 0.00 1.85
98 NASDAQ SGML Tue, Aug 4, 2020 1.81 1.85 1.81 1.85
97 NASDAQ SGML Fri, Jul 31, 2020 1.74 1.74 1.73 1.73
96 NASDAQ SGML Thu, Jul 30, 2020 1.68 1.68 1.62 1.62
95 NASDAQ SGML Wed, Jul 29, 2020 1.75 1.88 1.75 1.88
94 NASDAQ SGML Mon, Jul 27, 2020 1.86 1.86 1.79 1.79
93 NASDAQ SGML Fri, Jul 24, 2020 2.00 2.10 1.86 1.86
92 NASDAQ SGML Thu, Jul 23, 2020 1.81 1.99 1.81 1.99
91 NASDAQ SGML Wed, Jul 22, 2020 1.79 1.79 1.79 1.79
90 NASDAQ SGML Tue, Jul 21, 2020 1.87 1.87 1.87 1.87
89 NASDAQ SGML Mon, Jul 20, 2020 1.60 1.60 1.60 1.60
88 NASDAQ SGML Fri, Jul 17, 2020 1.55 3.34 1.55 1.58
87 NASDAQ SGML Wed, Jul 15, 2020 1.44 1.44 1.44 1.44
86 NASDAQ SGML Mon, Jul 13, 2020 0.00 0.00 0.00 1.47
85 NASDAQ SGML Fri, Jul 10, 2020 1.47 1.47 1.47 1.47
84 NASDAQ SGML Thu, Jul 9, 2020 1.32 1.32 1.32 1.32
83 NASDAQ SGML Mon, Jul 6, 2020 1.30 1.30 1.30 1.30
82 NASDAQ SGML Thu, Jul 2, 2020 1.19 1.30 1.19 1.30
81 NASDAQ SGML Tue, Jun 30, 2020 1.35 1.35 1.17 1.17
80 NASDAQ SGML Tue, Jun 23, 2020 1.20 1.20 1.20 1.20
79 NASDAQ SGML Mon, Jun 22, 2020 1.15 1.15 1.15 1.15
78 NASDAQ SGML Fri, Jun 19, 2020 1.19 1.19 1.15 1.15
77 NASDAQ SGML Thu, Jun 18, 2020 1.19 1.19 1.19 1.19
76 NASDAQ SGML Wed, Jun 17, 2020 1.18 1.19 1.17 1.17
75 NASDAQ SGML Tue, Jun 9, 2020 1.26 1.26 1.11 1.11
74 NASDAQ SGML Wed, May 20, 2020 0.00 0.00 0.00 1.06
73 NASDAQ SGML Tue, May 19, 2020 0.00 0.00 0.00 1.06
72 NASDAQ SGML Wed, Apr 29, 2020 1.22 1.22 1.06 1.06
71 NASDAQ SGML Thu, Apr 9, 2020 1.21 1.21 1.21 1.21
70 NASDAQ SGML Mon, Mar 23, 2020 1.24 1.24 1.21 1.21
69 NASDAQ SGML Thu, Mar 19, 2020 1.25 1.25 1.25 1.25
68 NASDAQ SGML Tue, Mar 17, 2020 0.00 0.00 0.00 1.42
67 NASDAQ SGML Fri, Mar 13, 2020 0.00 0.00 0.00 1.42
66 NASDAQ SGML Mon, Mar 9, 2020 1.42 1.42 1.42 1.42
65 NASDAQ SGML Mon, Mar 2, 2020 1.48 1.48 1.48 1.48
64 NASDAQ SGML Wed, Feb 19, 2020 1.37 1.37 1.37 1.37
63 NASDAQ SGML Fri, Feb 14, 2020 1.38 1.38 1.38 1.38
62 NASDAQ SGML Thu, Feb 6, 2020 1.24 1.24 1.24 1.24
61 NASDAQ SGML Mon, Feb 3, 2020 1.37 1.37 1.37 1.37
60 NASDAQ SGML Tue, Jan 14, 2020 1.37 1.37 1.37 1.37
59 NASDAQ SGML Mon, Jan 13, 2020 0.00 0.00 0.00 1.54
58 NASDAQ SGML Thu, Jan 9, 2020 1.55 1.55 1.54 1.54
57 NASDAQ SGML Mon, Jan 6, 2020 1.39 1.39 1.39 1.39
56 NASDAQ SGML Fri, Dec 27, 2019 1.31 1.31 1.30 1.30
55 NASDAQ SGML Tue, Dec 24, 2019 1.38 1.38 1.37 1.37
54 NASDAQ SGML Mon, Dec 23, 2019 0.00 0.00 0.00 1.41
53 NASDAQ SGML Wed, Dec 18, 2019 0.00 0.00 0.00 1.41
52 NASDAQ SGML Mon, Dec 16, 2019 0.00 0.00 0.00 1.41
51 NASDAQ SGML Fri, Dec 13, 2019 1.41 1.41 1.41 1.41
50 NASDAQ SGML Mon, Dec 9, 2019 1.45 1.45 1.44 1.44
49 NASDAQ SGML Tue, Nov 26, 2019 0.00 0.00 0.00 1.42
48 NASDAQ SGML Tue, Nov 19, 2019 1.45 1.45 1.42 1.42
47 NASDAQ SGML Fri, Nov 15, 2019 1.35 1.35 1.35 1.35
46 NASDAQ SGML Tue, Nov 12, 2019 0.00 0.00 0.00 1.39
45 NASDAQ SGML Fri, Nov 8, 2019 1.39 1.39 1.39 1.39
44 NASDAQ SGML Wed, Nov 6, 2019 1.34 1.34 1.34 1.34
43 NASDAQ SGML Mon, Nov 4, 2019 0.00 0.00 0.00 1.42
42 NASDAQ SGML Tue, Oct 22, 2019 1.36 1.42 1.33 1.42
41 NASDAQ SGML Thu, Oct 17, 2019 1.42 1.42 1.42 1.42
40 NASDAQ SGML Tue, Oct 15, 2019 1.40 1.40 1.40 1.40
39 NASDAQ SGML Fri, Oct 11, 2019 1.37 1.40 1.37 1.40
38 NASDAQ SGML Wed, Oct 9, 2019 1.40 1.40 1.40 1.40
37 NASDAQ SGML Tue, Oct 8, 2019 1.40 1.40 1.40 1.40
36 NASDAQ SGML Mon, Oct 7, 2019 1.43 1.44 1.43 1.44
35 NASDAQ SGML Fri, Sep 27, 2019 0.00 0.00 0.00 1.44
34 NASDAQ SGML Wed, Sep 25, 2019 1.44 1.44 1.44 1.44
33 NASDAQ SGML Tue, Sep 24, 2019 1.44 1.44 1.39 1.39
32 NASDAQ SGML Mon, Sep 23, 2019 1.59 1.59 1.59 1.59
31 NASDAQ SGML Fri, Sep 20, 2019 1.64 1.64 1.44 1.64
30 NASDAQ SGML Wed, Sep 18, 2019 1.44 1.50 1.43 1.43
29 NASDAQ SGML Tue, Sep 17, 2019 1.44 1.44 1.43 1.43
28 NASDAQ SGML Mon, Sep 16, 2019 1.44 1.44 1.44 1.44
27 NASDAQ SGML Fri, Sep 13, 2019 1.44 1.64 1.43 1.43
26 NASDAQ SGML Thu, Sep 12, 2019 1.43 1.43 1.43 1.43
25 NASDAQ SGML Tue, Jul 30, 2019 1.67 1.67 1.67 1.67
24 NASDAQ SGML Thu, Jul 18, 2019 1.30 1.30 1.30 1.30
23 NASDAQ SGML Wed, Apr 17, 2019 1.19 1.19 1.19 1.19
22 NASDAQ SGML Fri, Apr 5, 2019 1.28 1.28 1.28 1.28
21 NASDAQ SGML Wed, Mar 20, 2019 1.26 1.26 1.26 1.26
20 NASDAQ SGML Wed, Mar 13, 2019 1.30 1.30 1.30 1.30
19 NASDAQ SGML Thu, Feb 14, 2019 1.54 1.54 1.54 1.54
18 NASDAQ SGML Mon, Feb 11, 2019 1.55 1.55 1.55 1.55
17 NASDAQ SGML Fri, Feb 8, 2019 1.49 1.51 1.49 1.51
16 NASDAQ SGML Thu, Jan 10, 2019 1.56 1.56 1.56 1.56
15 NASDAQ SGML Wed, Jan 9, 2019 1.48 1.48 1.48 1.48
14 NASDAQ SGML Tue, Jan 8, 2019 1.47 1.47 1.47 1.47
13 NASDAQ SGML Fri, Dec 7, 2018 1.55 1.55 1.55 1.55
12 NASDAQ SGML Mon, Nov 5, 2018 1.56 1.56 1.55 1.55
11 NASDAQ SGML Mon, Sep 24, 2018 1.73 1.73 1.73 1.73
10 NASDAQ SGML Tue, Sep 4, 2018 1.77 1.77 1.76 1.76
9 NASDAQ SGML Mon, Aug 27, 2018 1.78 1.78 1.78 1.78
8 NASDAQ SGML Mon, Aug 20, 2018 1.53 1.73 1.53 1.73
7 NASDAQ SGML Fri, Aug 10, 2018 1.48 1.48 1.48 1.48
6 NASDAQ SGML Tue, Aug 7, 2018 1.46 1.46 1.46 1.46
5 NASDAQ SGML Wed, Aug 1, 2018 1.44 1.44 1.44 1.44
4 NASDAQ SGML Thu, Jul 26, 2018 1.50 1.50 1.50 1.50
3 NASDAQ SGML Mon, Jul 23, 2018 1.49 1.49 1.49 1.49
2 NASDAQ SGML Thu, Jul 19, 2018 1.53 1.53 1.53 1.53
1 NASDAQ SGML Tue, Jul 3, 2018 1.48 1.48 1.48 1.48
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024