SGT Historical Data

SGT Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 0.553
-5.25%
$ 138.35 million $ 952,160
Nov 11, 2024 $ 0.584
+6.42%
$ 146.02 million $ 1.01 million
Nov 10, 2024 $ 0.549
+2.22%
$ 137.21 million $ 1.05 million
Nov 9, 2024 $ 0.537
+0.38%
$ 134.24 million $ 1.18 million
Nov 8, 2024 $ 0.535
+0.50%
$ 133.74 million $ 1.04 million
Nov 7, 2024 $ 0.532
+0.45%
$ 133.07 million $ 1.21 million
Nov 6, 2024 $ 0.53
+4.87%
$ 132.43 million $ 1.1 million
Nov 5, 2024 $ 0.505
-2.81%
$ 126.29 million $ 984,061
Nov 4, 2024 $ 0.52
-7.47%
$ 129.92 million $ 869,981
Nov 3, 2024 $ 0.562
-0.65%
$ 140.41 million $ 1.16 million
Nov 2, 2024 $ 0.565
-0.31%
$ 141.34 million $ 1.4 million
Nov 1, 2024 $ 0.567
-0.57%
$ 141.78 million $ 1.2 million
Oct 31, 2024 $ 0.57
-2.22%
$ 142.6 million $ 896,480
Oct 30, 2024 $ 0.583
-3.14%
$ 145.84 million $ 353,935
Oct 29, 2024 $ 0.602
+4.52%
$ 150.57 million $ 645,391
Oct 28, 2024 $ 0.576
+1.23%
$ 144.05 million $ 618,229
Oct 27, 2024 $ 0.569
+0.61%
$ 142.31 million $ 580,575
Oct 26, 2024 $ 0.566
-0.20%
$ 141.53 million $ 595,211
Oct 25, 2024 $ 0.567
-2.08%
$ 141.8 million $ 662,211
Oct 24, 2024 $ 0.579
-0.42%
$ 144.83 million $ 602,210
Oct 23, 2024 $ 0.582
-0.90%
$ 145.43 million $ 537,304
Oct 22, 2024 $ 0.587
-0.09%
$ 146.73 million $ 732,777
Oct 21, 2024 $ 0.588
-4.42%
$ 146.95 million $ 668,094
Oct 20, 2024 $ 0.615
+0.18%
$ 153.73 million $ 685,408
Oct 19, 2024 $ 0.614
-0.19%
$ 153.46 million $ 631,852
Oct 18, 2024 $ 0.615
+0.20%
$ 153.78 million $ 595,701
Oct 17, 2024 $ 0.614
+0.08%
$ 153.51 million $ 619,076
Oct 16, 2024 $ 0.615
-9.80%
$ 153.75 million $ 552,527
Oct 15, 2024 $ 0.682
-1.43%
$ 170.46 million $ 719,916
Oct 14, 2024 $ 0.692
-8.67%
$ 172.93 million $ 704,946
Oct 13, 2024 $ 0.757
-0.08%
$ 189.35 million $ 605,209
Oct 12, 2024 $ 0.758
+0.01%
$ 189.49 million $ 576,131
Oct 11, 2024 $ 0.758
-2.37%
$ 189.48 million $ 729,060
Oct 10, 2024 $ 0.776
+0.39%
$ 194.06 million $ 675,475
Oct 9, 2024 $ 0.774
-6.09%
$ 193.45 million $ 671,369
Oct 8, 2024 $ 0.824
+3.53%
$ 206.11 million $ 610,622
Oct 7, 2024 $ 0.796
-5.80%
$ 199.05 million $ 626,248
Oct 6, 2024 $ 0.846
+1.02%
$ 211.45 million $ 547,983
Oct 5, 2024 $ 0.838
+0.37%
$ 209.38 million $ 533,611
Oct 4, 2024 $ 0.833
+1.36%
$ 208.36 million $ 666,502
Oct 3, 2024 $ 0.822
+0.05%
$ 205.57 million $ 610,134
Oct 2, 2024 $ 0.822
-0.39%
$ 205.39 million $ 676,102
Oct 1, 2024 $ 0.825
-3.94%
$ 206.13 million $ 703,053
Sep 30, 2024 $ 0.858
-3.51%
$ 214.42 million $ 725,606
Sep 29, 2024 $ 0.889
-0.42%
$ 222.33 million $ 555,732
Sep 28, 2024 $ 0.89
-0.11%
$ 222.5 million $ 554,831
Sep 27, 2024 $ 0.891
-1.49%
$ 222.74 million $ 708,396
Sep 26, 2024 $ 0.905
+3.12%
$ 226.18 million $ 621,267
Sep 25, 2024 $ 0.876
-1.98%
$ 219.12 million $ 533,824
Sep 24, 2024 $ 0.894
-0.45%
$ 223.56 million $ 658,944