Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.0333	0.0333	0.0321	0.0326	69,571	-0.00(-2.69%)
Apr 28, 2026	0.0335	0.0335	0.0335	0.0335	380	+0.00(+4.04%)
Apr 27, 2026	0.0323	0.0370	0.0311	0.0322	11,910	-0.00(-7.47%)
Apr 24, 2026	0.0348	0.0348	0.0348	0.0348	1,219	+0.00(+1.46%)
Apr 23, 2026	0.0361	0.0367	0.0332	0.0343	50,517	-0.00(-4.46%)
Apr 22, 2026	0.0350	0.0359	0.0350	0.0359	201,675	+0.00(+5.28%)
Apr 21, 2026	0.0346	0.0352	0.0341	0.0341	4,375	+0.00(+3.33%)
Apr 20, 2026	0.0364	0.0364	0.0291	0.0330	112,103	+0.00(+0.61%)
Apr 17, 2026	0.0368	0.0368	0.0290	0.0328	21,672	-0.00(-9.64%)
Apr 16, 2026	0.0310	0.0369	0.0310	0.0363	4,850	+0.00(+2.83%)
Apr 15, 2026	0.0333	0.0353	0.0310	0.0353	13,200	+0.00(+1.15%)
Apr 14, 2026	0.0328	0.0352	0.0328	0.0349	38,024	+0.00(+5.76%)
Apr 13, 2026	0.0380	0.0380	0.0325	0.0330	45,846	+0.00(+1.54%)
Apr 10, 2026	0.0325	0.0343	0.0325	0.0325	27,482	-0.00(-2.11%)
Apr 09, 2026	0.0334	0.0338	0.0332	0.0332	13,500	-0.00(-1.48%)
Apr 08, 2026	0.0341	0.0380	0.0310	0.0337	102,825	-0.00(-0.30%)
Apr 07, 2026	0.0338	0.0338	0.0338	0.0338	2,000	-0.00(-3.98%)
Apr 06, 2026	0.0290	0.0352	0.0290	0.0352	76,980	+0.00(+5.07%)
Apr 02, 2026	0.0311	0.0352	0.0311	0.0335	16,978	-0.00(-3.46%)
Apr 01, 2026	0.0347	0.0349	0.0345	0.0347	19,200	-0.00(-8.20%)
Mar 31, 2026	0.0338	0.0380	0.0338	0.0378	28,003	+0.00(+6.78%)
Mar 30, 2026	0.0354	0.0358	0.0324	0.0354	3,400	-0.00(-1.12%)
Mar 27, 2026	0.0368	0.0368	0.0355	0.0358	42,215	-0.00(-5.79%)
Mar 26, 2026	0.0358	0.0380	0.0358	0.0380	5,296	+0.00(+4.68%)
Mar 25, 2026	0.0363	0.0365	0.0361	0.0363	13,250	-0.00(-0.82%)
Mar 24, 2026	0.0360	0.0366	0.0290	0.0366	264,415	+0.00(+9.58%)
Mar 23, 2026	0.0330	0.0361	0.0326	0.0334	58,300	+0.00(+1.21%)
Mar 20, 2026	0.0330	0.0330	0.0330	0.0330	5,700	+0.00(+0.00%)
Mar 19, 2026	0.0331	0.0331	0.0300	0.0330	186,022	-0.00(-1.20%)
Mar 18, 2026	0.0335	0.0335	0.0334	0.0334	20,001	+0.00(+3.73%)
Mar 17, 2026	0.0369	0.0380	0.0291	0.0322	4,496,185	+0.00(+11.03%)
Mar 16, 2026	0.0300	0.0380	0.0289	0.0290	185,361	-0.01(-19.22%)
Mar 13, 2026	0.0362	0.0362	0.0322	0.0359	13,375	+0.00(+12.19%)
Mar 12, 2026	0.0341	0.0359	0.0320	0.0320	265,226	+0.00(+2.89%)
Mar 11, 2026	0.0335	0.0335	0.0311	0.0311	17,855	+0.00(+3.67%)
Mar 10, 2026	0.0300	0.0385	0.0293	0.0300	57,556	-0.00(-9.64%)
Mar 09, 2026	0.0321	0.0332	0.0293	0.0332	97,200	-0.00(-7.26%)
Mar 06, 2026	0.0358	0.0358	0.0281	0.0358	16,864	+0.00(+2.58%)
Mar 05, 2026	0.0324	0.0349	0.0324	0.0349	118,000	+0.00(+8.05%)
Mar 04, 2026	0.0290	0.0380	0.0280	0.0323	196,429	+0.00(+17.45%)
Mar 03, 2026	0.0300	0.0300	0.0275	0.0275	181,595	-0.00(-8.33%)
Mar 02, 2026	0.0293	0.0341	0.0275	0.0300	665,140	-0.00(-2.91%)
Feb 27, 2026	0.0328	0.0330	0.0295	0.0309	118,288	-0.00(-2.83%)
Feb 26, 2026	0.0345	0.0345	0.0318	0.0318	108,672	+0.00(+8.16%)
Feb 25, 2026	0.0294	0.0333	0.0294	0.0294	323,668	-0.00(-2.00%)
Feb 24, 2026	0.0335	0.0335	0.0288	0.0300	120,517	-0.00(-6.25%)
Feb 23, 2026	0.0288	0.0355	0.0288	0.0320	25,054	-0.01(-15.79%)
Feb 20, 2026	0.0350	0.0380	0.0331	0.0380	47,785	+0.00(+4.11%)
Feb 19, 2026	0.0361	0.0420	0.0359	0.0365	49,743	-0.00(-2.67%)
Feb 18, 2026	0.0375	0.0375	0.0375	0.0375	5,000	+0.00(+0.54%)
Feb 17, 2026	0.0350	0.0373	0.0350	0.0373	5,516	-0.00(-4.85%)
Feb 13, 2026	0.0359	0.0392	0.0359	0.0392	2,455	+0.00(+5.38%)
Feb 12, 2026	0.0372	0.0372	0.0350	0.0372	5,500	+0.00(+3.33%)
Feb 11, 2026	0.0350	0.0365	0.0350	0.0360	9,357	+0.00(+0.00%)
Feb 10, 2026	0.0350	0.0361	0.0350	0.0360	78,566	+0.00(+1.41%)
Feb 09, 2026	0.0350	0.0359	0.0350	0.0355	3,045	+0.00(+0.00%)
Feb 06, 2026	0.0360	0.0413	0.0355	0.0355	24,009	+0.00(+1.43%)
Feb 05, 2026	0.0368	0.0369	0.0350	0.0350	82,100	-0.00(-4.89%)
Feb 04, 2026	0.0368	0.0380	0.0355	0.0368	180,258	-0.00(-2.65%)
Feb 03, 2026	0.0400	0.0420	0.0371	0.0378	133,131	-0.00(-11.27%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

ST Georges Eco Mng Corp (OP:SXOOF)

Historical Prices