SAG Ltd (SAG)
0.87
-0.30 (-25.64%)
At close: Mar 21, 2025, 3:59 PM
SAG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 1.12 | 1.56 | 0.94 | 1.17 | 0.49 | 72.06% | 125,851,563 |
| Mar 19, 2025 | 0.59 | 0.72 | 0.57 | 0.68 | 0.05 | 7.94% | 2,984,300 |
| Mar 18, 2025 | 0.62 | 0.63 | 0.58 | 0.63 | 0.02 | 3.28% | 202,539 |
| Mar 17, 2025 | 0.65 | 0.65 | 0.57 | 0.61 | -0.04 | -6.15% | 278,434 |
| Mar 14, 2025 | 0.62 | 0.66 | 0.56 | 0.65 | 0.03 | 4.84% | 375,100 |
| Mar 13, 2025 | 0.65 | 0.69 | 0.55 | 0.62 | -0.06 | -8.82% | 602,201 |
| Mar 12, 2025 | 0.67 | 0.78 | 0.65 | 0.68 | -0.02 | -2.86% | 880,735 |
| Mar 11, 2025 | 0.73 | 0.75 | 0.61 | 0.70 | -0.01 | -1.41% | 419,100 |
| Mar 10, 2025 | 0.73 | 0.77 | 0.66 | 0.71 | -0.07 | -8.97% | 515,531 |
| Mar 7, 2025 | 0.78 | 0.83 | 0.75 | 0.78 | 0.01 | 1.30% | 1,036,447 |
| Mar 6, 2025 | 0.62 | 1.02 | 0.62 | 0.77 | 0.13 | 20.31% | 10,587,526 |
| Mar 5, 2025 | 0.56 | 0.64 | 0.48 | 0.64 | 0.00 | 0.00% | 1,074,000 |
| Mar 4, 2025 | 0.67 | 0.75 | 0.47 | 0.64 | -0.10 | -13.51% | 1,051,400 |
| Mar 3, 2025 | 0.96 | 0.98 | 0.70 | 0.74 | -0.47 | -38.84% | 544,410 |
| Feb 28, 2025 | 1.73 | 1.74 | 1.16 | 1.21 | -0.74 | -37.95% | 789,900 |
| Feb 27, 2025 | 2.02 | 2.38 | 1.83 | 1.95 | 0.03 | 1.56% | 5,675,900 |
| Feb 26, 2025 | 2.90 | 3.10 | 1.86 | 1.92 | -0.81 | -29.67% | 821,300 |
| Feb 25, 2025 | 2.46 | 3.17 | 2.46 | 2.73 | 0.28 | 11.43% | 413,527 |
| Feb 24, 2025 | 3.03 | 3.25 | 1.92 | 2.45 | -0.60 | -19.67% | 608,272 |
| Feb 21, 2025 | 2.81 | 3.30 | 2.80 | 3.05 | 0.27 | 9.71% | 548,549 |
| Feb 20, 2025 | 2.86 | 2.92 | 2.77 | 2.78 | -0.01 | -0.36% | 300,300 |
| Feb 19, 2025 | 2.76 | 2.89 | 2.50 | 2.79 | 0.39 | 16.25% | 640,493 |
| Feb 18, 2025 | 2.19 | 2.45 | 2.12 | 2.40 | 0.44 | 22.45% | 739,400 |
| Feb 14, 2025 | 1.97 | 2.01 | 1.91 | 1.96 | -0.01 | -0.51% | 14,140 |
| Feb 13, 2025 | 2.01 | 2.05 | 1.90 | 1.97 | -0.10 | -4.83% | 41,400 |
| Feb 12, 2025 | 1.95 | 2.10 | 1.94 | 2.07 | 0.07 | 3.50% | 28,400 |
| Feb 11, 2025 | 1.97 | 2.00 | 1.93 | 2.00 | 0.03 | 1.52% | 28,900 |
| Feb 10, 2025 | 1.98 | 2.00 | 1.93 | 1.97 | -0.03 | -1.50% | 28,041 |
| Feb 7, 2025 | 2.00 | 2.04 | 1.91 | 2.00 | 0.01 | 0.50% | 53,262 |
| Feb 6, 2025 | 2.10 | 2.14 | 1.97 | 1.99 | -0.04 | -1.97% | 107,800 |
| Feb 5, 2025 | 2.10 | 2.11 | 1.91 | 2.03 | -0.09 | -4.25% | 53,351 |
| Feb 4, 2025 | 2.17 | 2.29 | 2.00 | 2.12 | -0.18 | -7.83% | 92,406 |
| Feb 3, 2025 | 2.56 | 2.56 | 2.16 | 2.30 | -0.03 | -1.29% | 31,504 |
| Jan 31, 2025 | 2.40 | 2.49 | 2.27 | 2.33 | -0.08 | -3.32% | 31,099 |
| Jan 30, 2025 | 2.41 | 2.56 | 2.38 | 2.41 | -0.06 | -2.43% | 30,816 |
| Jan 29, 2025 | 2.47 | 2.58 | 2.40 | 2.47 | -0.08 | -3.14% | 17,451 |
| Jan 28, 2025 | 2.46 | 2.57 | 2.33 | 2.55 | 0.01 | 0.39% | 71,067 |
| Jan 27, 2025 | 2.46 | 2.62 | 2.43 | 2.54 | -0.02 | -0.78% | 34,638 |
| Jan 24, 2025 | 2.57 | 2.63 | 2.36 | 2.56 | -0.01 | -0.39% | 119,570 |
| Jan 23, 2025 | 2.43 | 2.60 | 2.43 | 2.57 | 0.09 | 3.63% | 78,423 |
| Jan 22, 2025 | 2.45 | 2.63 | 2.35 | 2.48 | 0.04 | 1.64% | 54,256 |
| Jan 21, 2025 | 2.55 | 2.60 | 2.44 | 2.44 | -0.18 | -6.87% | 21,508 |
| Jan 17, 2025 | 2.31 | 2.70 | 2.31 | 2.62 | 0.27 | 11.49% | 57,970 |
| Jan 16, 2025 | 2.52 | 2.57 | 2.32 | 2.35 | -0.17 | -6.75% | 28,360 |
| Jan 15, 2025 | 2.56 | 2.84 | 2.45 | 2.52 | -0.10 | -3.82% | 62,720 |
| Jan 14, 2025 | 2.60 | 2.65 | 2.53 | 2.62 | 0.06 | 2.34% | 28,168 |
| Jan 13, 2025 | 2.76 | 2.78 | 2.56 | 2.56 | -0.20 | -7.25% | 36,892 |
| Jan 10, 2025 | 2.78 | 2.90 | 2.69 | 2.76 | 0.01 | 0.36% | 43,167 |
| Jan 8, 2025 | 2.98 | 3.00 | 2.70 | 2.75 | -0.14 | -4.84% | 45,165 |
| Jan 7, 2025 | 3.03 | 3.09 | 2.81 | 2.89 | -0.10 | -3.34% | 76,601 |