| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| SNGP | 2020-12-22 | 44.04 | 44.49 | 43.15 | 43.25 | 1361856 |
| SNGP | 2020-12-07 | 44.74 | 45.18 | 43.70 | 43.95 | 3611856 |
| SNGP | 2020-11-24 | 43.43 | 44.29 | 42.50 | 43.47 | 2671877 |
| SNGP | 2020-11-09 | 55.65 | 55.97 | 54.79 | 55.00 | 406617 |
| SNGP | 2020-10-26 | 57.18 | 58.54 | 57.00 | 58.34 | 1042662 |
| SNGP | 2020-10-09 | 60.25 | 61.50 | 59.50 | 61.33 | 1474184 |
| SNGP | 2020-09-28 | 63.72 | 64.00 | 61.91 | 62.49 | 2454000 |
| SNGP | 2020-09-11 | 66.54 | 66.80 | 65.00 | 65.33 | 2928500 |
| SNGP | 2020-08-31 | 64.09 | 64.69 | 63.29 | 63.40 | 1967000 |
| SNGP | 2020-08-13 | 56.88 | 59.40 | 56.00 | 58.77 | 12125000 |
| SNGP | 2020-07-30 | 56.00 | 56.00 | 54.95 | 55.41 | 3543500 |
| SNGP | 2020-07-15 | 58.04 | 58.25 | 56.29 | 56.63 | 8479000 |
| SNGP | 2020-07-02 | 55.88 | 56.13 | 55.11 | 55.49 | 929500 |
| SNGP | 2020-06-17 | 55.59 | 57.29 | 53.90 | 54.72 | 2269500 |
| SNGP | 2020-06-04 | 56.04 | 57.79 | 55.65 | 57.47 | 4493500 |
| SNGP | 2020-05-14 | 53.34 | 54.88 | 53.34 | 54.04 | 1376500 |
| SNGP | 2020-04-30 | 51.25 | 53.00 | 51.25 | 52.93 | 2095000 |
| SNGP | 2020-04-15 | 46.15 | 47.09 | 45.20 | 45.66 | 1570500 |
| SNGP | 2020-04-02 | 39.00 | 41.90 | 39.00 | 41.90 | 2522000 |
| SNGP | 2020-03-17 | 57.20 | 57.50 | 53.15 | 53.45 | 4164500 |
| SNGP | 2020-03-04 | 69.65 | 70.34 | 67.62 | 68.06 | 919000 |
| SNGP | 2019-09-24 | 59.49 | 60.95 | 58.15 | 60.18 | 918500 |
| SNGP | 2019-09-23 | 61.95 | 61.95 | 59.00 | 59.43 | 446500 |
| SNGP | 2019-09-20 | 61.81 | 62.79 | 61.00 | 62.06 | 1463000 |
| SNGP | 2019-09-19 | 60.00 | 62.47 | 59.50 | 62.06 | 1809000 |
| SNGP | 2019-09-18 | 62.40 | 62.40 | 59.70 | 60.06 | 1289000 |
| SNGP | 2019-09-17 | 63.00 | 63.65 | 61.65 | 62.02 | 1568000 |
| SNGP | 2019-09-16 | 61.31 | 63.34 | 60.50 | 62.90 | 1750500 |
| SNGP | 2019-09-13 | 60.00 | 61.00 | 59.25 | 60.52 | 2219000 |
| SNGP | 2019-09-12 | 57.00 | 59.88 | 56.54 | 59.88 | 2132000 |
| SNGP | 2019-09-11 | 58.25 | 58.97 | 56.61 | 57.04 | 1414500 |
| SNGP | 2019-09-06 | 57.20 | 58.25 | 55.25 | 57.56 | 815000 |
| SNGP | 2019-09-05 | 58.50 | 59.70 | 56.20 | 56.77 | 1557000 |
| SNGP | 2019-09-04 | 55.00 | 57.81 | 53.99 | 57.70 | 1779500 |
| SNGP | 2019-09-03 | 54.38 | 56.25 | 54.38 | 55.06 | 1996500 |
| SNGP | 2019-09-02 | 52.79 | 53.86 | 52.40 | 53.70 | 957000 |
| SNGP | 2019-08-30 | 53.20 | 53.79 | 51.00 | 51.29 | 913500 |
| SNGP | 2019-08-29 | 55.09 | 57.00 | 53.09 | 53.41 | 1056000 |
| SNGP | 2019-08-28 | 55.00 | 57.77 | 54.90 | 55.88 | 2175000 |
| SNGP | 2019-08-27 | 55.90 | 55.90 | 53.77 | 55.02 | 1867500 |
| SNGP | 2019-08-26 | 58.97 | 59.09 | 56.61 | 56.61 | 1060500 |
| SNGP | 2019-08-23 | 61.50 | 62.00 | 58.20 | 59.58 | 1736500 |
| SNGP | 2019-08-22 | 58.70 | 61.09 | 58.70 | 60.97 | 3271500 |
| SNGP | 2019-08-21 | 57.34 | 59.25 | 55.29 | 58.18 | 1795000 |
| SNGP | 2019-08-20 | 56.20 | 58.00 | 55.75 | 57.04 | 2576500 |
| SNGP | 2019-08-19 | 52.00 | 55.41 | 51.09 | 55.38 | 2766500 |
| SNGP | 2019-08-16 | 55.00 | 55.00 | 52.33 | 52.79 | 1284000 |
| SNGP | 2019-08-09 | 57.24 | 57.77 | 54.79 | 55.08 | 727500 |
| SNGP | 2019-08-08 | 55.11 | 57.00 | 54.75 | 56.15 | 1295500 |
| SNGP | 2019-08-07 | 57.95 | 57.95 | 56.04 | 56.36 | 884500 |
| SNGP | 2019-08-06 | 57.50 | 59.09 | 57.50 | 58.13 | 1096000 |
| SNGP | 2019-08-05 | 59.00 | 59.45 | 56.90 | 58.58 | 1091500 |
| SNGP | 2019-08-02 | 61.50 | 61.50 | 58.95 | 59.72 | 840000 |
| SNGP | 2019-08-01 | 62.79 | 63.18 | 61.00 | 61.40 | 523500 |
| SNGP | 2019-07-31 | 61.20 | 62.90 | 60.75 | 62.58 | 777000 |
| SNGP | 2019-07-30 | 61.00 | 62.09 | 60.00 | 61.50 | 982000 |
| SNGP | 2019-07-29 | 63.50 | 63.50 | 60.41 | 61.29 | 401500 |
| SNGP | 2019-07-26 | 64.59 | 64.88 | 63.00 | 63.43 | 402500 |
| SNGP | 2019-07-25 | 66.00 | 66.00 | 63.90 | 65.12 | 598500 |
| SNGP | 2019-07-24 | 67.00 | 67.81 | 64.56 | 65.73 | 1980500 |
| SNGP | 2019-07-23 | 65.98 | 67.75 | 65.98 | 66.94 | 1992000 |
| SNGP | 2019-07-22 | 65.98 | 66.19 | 64.69 | 65.90 | 1493500 |
| SNGP | 2019-07-19 | 60.50 | 65.01 | 59.25 | 64.65 | 3470500 |
| SNGP | 2019-07-18 | 65.00 | 65.90 | 61.91 | 61.91 | 2237000 |
| SNGP | 2019-07-17 | 65.09 | 67.00 | 64.30 | 65.16 | 2519500 |
| SNGP | 2019-07-16 | 63.20 | 65.73 | 61.72 | 64.22 | 2704000 |
| SNGP | 2019-07-15 | 67.09 | 67.25 | 64.95 | 64.95 | 682000 |
| SNGP | 2019-07-12 | 68.69 | 69.40 | 68.00 | 68.37 | 874500 |
| SNGP | 2019-07-11 | 67.83 | 69.15 | 67.83 | 68.45 | 729500 |
| SNGP | 2019-07-10 | 65.90 | 69.00 | 65.90 | 67.83 | 1811000 |
| SNGP | 2019-07-09 | 65.98 | 68.00 | 65.01 | 65.87 | 944500 |
| SNGP | 2019-07-08 | 68.84 | 70.19 | 66.16 | 66.16 | 1316000 |
| SNGP | 2019-07-05 | 69.19 | 70.50 | 69.19 | 69.65 | 772500 |
| SNGP | 2019-07-04 | 74.30 | 74.88 | 70.09 | 70.66 | 2424000 |
| SNGP | 2019-07-03 | 70.69 | 73.80 | 70.69 | 73.69 | 3678500 |
| SNGP | 2019-07-02 | 70.50 | 71.09 | 69.90 | 70.30 | 1294500 |
| SNGP | 2019-07-01 | 71.25 | 71.50 | 69.65 | 70.33 | 1293000 |
| SNGP | 2019-06-28 | 69.94 | 70.50 | 68.12 | 69.48 | 4554000 |
| SNGP | 2019-06-27 | 70.50 | 71.50 | 69.50 | 70.05 | 2001500 |
| SNGP | 2019-06-26 | 71.93 | 71.93 | 69.50 | 70.41 | 1485000 |
| SNGP | 2019-06-25 | 70.79 | 72.00 | 69.20 | 70.68 | 2561500 |
| SNGP | 2019-06-24 | 72.50 | 72.69 | 69.15 | 70.37 | 1839000 |
| SNGP | 2019-06-21 | 72.51 | 73.38 | 72.00 | 72.63 | 2225500 |
| SNGP | 2019-06-20 | 72.00 | 74.44 | 71.69 | 72.62 | 3161500 |
| SNGP | 2019-06-19 | 70.25 | 73.40 | 70.00 | 71.88 | 3128500 |
| SNGP | 2019-06-18 | 73.30 | 73.50 | 69.70 | 70.30 | 2081000 |
| SNGP | 2019-06-17 | 74.25 | 75.80 | 73.00 | 73.37 | 2860000 |
| SNGP | 2019-06-14 | 73.84 | 76.75 | 71.75 | 74.91 | 4466000 |
| SNGP | 2019-06-13 | 72.00 | 74.19 | 71.19 | 73.83 | 3573000 |
| SNGP | 2019-06-12 | 70.50 | 72.69 | 70.01 | 71.94 | 2786000 |
| SNGP | 2019-06-11 | 67.00 | 71.34 | 67.00 | 70.19 | 3130500 |
| SNGP | 2019-06-10 | 72.00 | 72.00 | 69.52 | 69.52 | 2536000 |
| SNGP | 2019-06-03 | 75.00 | 75.48 | 72.50 | 73.18 | 1963500 |
| SNGP | 2019-05-30 | 76.00 | 76.04 | 73.25 | 75.65 | 10879500 |
| SNGP | 2019-05-29 | 70.59 | 72.41 | 70.59 | 72.41 | 791000 |
| SNGP | 2019-05-28 | 71.16 | 72.00 | 68.58 | 68.98 | 4074500 |
| SNGP | 2019-05-27 | 68.11 | 72.66 | 67.69 | 72.18 | 7083500 |
| SNGP | 2019-05-24 | 66.75 | 69.90 | 65.11 | 69.19 | 4825000 |
| SNGP | 2019-05-23 | 66.75 | 66.75 | 66.75 | 66.75 | 226500 |
| SNGP | 2019-05-22 | 63.58 | 63.58 | 63.58 | 63.58 | 824000 |
| SNGP | 2019-05-21 | 58.50 | 60.56 | 58.25 | 60.56 | 3032000 |
| SNGP | 2019-05-20 | 55.29 | 57.68 | 52.59 | 57.68 | 1317000 |
| SNGP | 2019-05-17 | 55.59 | 55.70 | 54.93 | 54.93 | 471500 |
| SNGP | 2019-05-16 | 60.47 | 60.84 | 57.81 | 57.83 | 1934500 |
| SNGP | 2019-05-15 | 59.00 | 61.13 | 59.00 | 60.84 | 1730000 |
| SNGP | 2019-05-14 | 60.50 | 61.40 | 56.75 | 58.22 | 2731500 |
| SNGP | 2019-05-13 | 71.09 | 71.50 | 66.30 | 66.77 | 4580500 |
| SNGP | 2019-05-10 | 71.00 | 71.50 | 69.05 | 69.79 | 1561000 |
| SNGP | 2019-05-09 | 69.26 | 72.01 | 68.69 | 71.37 | 4410000 |
| SNGP | 2019-05-08 | 71.80 | 71.98 | 68.01 | 68.58 | 5729500 |
| SNGP | 2019-05-07 | 73.00 | 74.15 | 71.15 | 71.59 | 3011500 |
| SNGP | 2019-05-06 | 74.65 | 75.19 | 72.00 | 73.16 | 1519500 |
| SNGP | 2019-05-03 | 75.09 | 75.55 | 74.16 | 74.43 | 1698500 |
| SNGP | 2019-05-02 | 75.55 | 76.00 | 74.70 | 75.11 | 958000 |
| SNGP | 2019-04-30 | 75.50 | 77.40 | 74.69 | 75.63 | 2276000 |
| SNGP | 2019-04-29 | 76.48 | 77.77 | 75.50 | 75.86 | 4200000 |
| SNGP | 2019-04-26 | 75.19 | 76.94 | 74.80 | 75.93 | 3574000 |
| SNGP | 2019-04-25 | 73.90 | 75.48 | 73.75 | 75.00 | 2475000 |
| SNGP | 2019-04-24 | 74.00 | 75.00 | 72.51 | 73.20 | 3254500 |
| SNGP | 2019-04-23 | 77.25 | 77.25 | 73.48 | 73.73 | 8179000 |
| SNGP | 2019-04-22 | 81.15 | 81.15 | 77.19 | 77.34 | 8633000 |
| SNGP | 2019-04-19 | 75.55 | 78.61 | 75.00 | 77.29 | 8449000 |
| SNGP | 2019-04-18 | 72.40 | 75.98 | 71.30 | 74.87 | 4744500 |
| SNGP | 2019-04-17 | 74.87 | 75.59 | 71.19 | 72.44 | 3437500 |
| SNGP | 2019-04-16 | 75.80 | 77.40 | 74.51 | 74.91 | 3270500 |
| SNGP | 2019-04-15 | 76.18 | 76.18 | 75.15 | 76.18 | 5246000 |
| SNGP | 2019-04-12 | 69.15 | 72.55 | 69.15 | 72.55 | 2379500 |
| SNGP | 2019-04-11 | 67.34 | 70.15 | 66.51 | 69.11 | 2971000 |
| SNGP | 2019-04-10 | 70.25 | 71.50 | 66.52 | 66.88 | 3985000 |
| SNGP | 2019-04-09 | 67.62 | 71.00 | 66.19 | 70.01 | 4407000 |
| SNGP | 2019-04-08 | 70.51 | 70.88 | 67.38 | 67.62 | 2265000 |
| SNGP | 2019-04-05 | 69.93 | 71.94 | 69.09 | 70.93 | 2162500 |
| SNGP | 2019-04-04 | 73.19 | 73.88 | 69.72 | 70.09 | 2328000 |
| SNGP | 2019-04-03 | 73.19 | 74.37 | 73.01 | 73.37 | 992000 |
| SNGP | 2019-04-02 | 75.26 | 76.00 | 72.90 | 73.19 | 1181000 |
| SNGP | 2019-04-01 | 74.01 | 76.80 | 74.00 | 75.26 | 4528500 |
| SNGP | 2019-03-29 | 73.09 | 75.80 | 73.00 | 75.11 | 2799000 |
| SNGP | 2019-03-28 | 73.50 | 73.50 | 72.09 | 72.91 | 1475000 |
| SNGP | 2019-03-27 | 70.09 | 73.59 | 70.09 | 73.59 | 2689500 |
| SNGP | 2019-03-26 | 68.40 | 70.75 | 67.69 | 70.09 | 1891000 |
| SNGP | 2019-03-25 | 68.98 | 69.00 | 67.30 | 68.30 | 723000 |
| SNGP | 2019-03-22 | 67.59 | 69.87 | 67.59 | 68.79 | 1427000 |
| SNGP | 2019-03-21 | 69.80 | 69.80 | 65.93 | 68.15 | 2516500 |
| SNGP | 2019-03-20 | 71.19 | 71.90 | 68.51 | 69.04 | 2055500 |
| SNGP | 2019-03-19 | 73.50 | 74.59 | 71.51 | 72.12 | 2025000 |
| SNGP | 2019-03-18 | 68.55 | 72.90 | 68.19 | 72.77 | 1965000 |
| SNGP | 2019-03-15 | 72.55 | 72.55 | 69.34 | 69.43 | 2707000 |
| SNGP | 2019-03-14 | 73.15 | 73.73 | 72.75 | 73.00 | 958000 |
| SNGP | 2019-03-13 | 74.05 | 74.98 | 73.48 | 73.75 | 610500 |
| SNGP | 2019-03-12 | 73.66 | 73.90 | 72.00 | 73.30 | 912000 |
| SNGP | 2019-03-11 | 74.50 | 74.94 | 73.11 | 73.31 | 488500 |
| SNGP | 2019-03-08 | 74.81 | 74.81 | 73.25 | 73.58 | 467500 |
| SNGP | 2019-03-07 | 76.25 | 77.50 | 74.01 | 74.81 | 1075500 |
| SNGP | 2019-03-06 | 76.94 | 77.22 | 75.50 | 75.80 | 381500 |
| SNGP | 2019-03-05 | 77.01 | 79.25 | 76.19 | 76.66 | 2075000 |
| SNGP | 2019-03-04 | 75.25 | 77.27 | 75.00 | 76.83 | 1548500 |
| SNGP | 2019-03-01 | 73.94 | 75.81 | 73.59 | 74.58 | 1466500 |
| SNGP | 2019-02-28 | 73.69 | 73.90 | 69.87 | 73.09 | 2316500 |
| SNGP | 2019-02-27 | 71.00 | 72.98 | 69.69 | 72.23 | 2892000 |
| SNGP | 2019-02-26 | 76.50 | 76.50 | 73.20 | 73.36 | 1917500 |
| SNGP | 2019-02-25 | 77.50 | 78.90 | 76.84 | 77.05 | 995000 |
| SNGP | 2019-02-22 | 78.88 | 79.75 | 77.65 | 78.20 | 850500 |
| SNGP | 2019-02-21 | 79.50 | 79.94 | 78.65 | 78.98 | 1435500 |
| SNGP | 2019-02-20 | 79.00 | 79.87 | 76.86 | 79.01 | 1979000 |
| SNGP | 2019-02-19 | 82.00 | 82.45 | 78.90 | 79.12 | 1930000 |
| SNGP | 2019-02-18 | 84.84 | 84.84 | 81.15 | 81.97 | 1689000 |
| SNGP | 2019-02-15 | 84.48 | 85.34 | 83.94 | 84.30 | 1063000 |
| SNGP | 2019-02-14 | 83.88 | 84.38 | 83.00 | 84.05 | 485500 |
| SNGP | 2019-02-13 | 83.50 | 84.63 | 83.30 | 83.55 | 1078000 |
| SNGP | 2019-02-12 | 82.51 | 83.34 | 81.11 | 82.76 | 1351000 |
| SNGP | 2019-02-11 | 85.48 | 85.50 | 82.40 | 82.56 | 2975500 |
| SNGP | 2019-02-08 | 86.87 | 86.94 | 83.90 | 84.86 | 4172000 |
| SNGP | 2019-02-07 | 87.09 | 87.44 | 86.09 | 86.41 | 954500 |
| SNGP | 2019-02-06 | 89.00 | 89.40 | 86.90 | 87.08 | 2201500 |
| SNGP | 2019-02-04 | 86.50 | 88.87 | 86.44 | 88.31 | 3749000 |
| SNGP | 2019-02-01 | 84.69 | 87.01 | 84.69 | 85.91 | 2378000 |
| SNGP | 2019-01-31 | 84.00 | 85.25 | 84.00 | 84.69 | 1202000 |
| SNGP | 2019-01-30 | 84.00 | 84.19 | 82.69 | 83.52 | 1062500 |
| SNGP | 2019-01-29 | 83.59 | 84.59 | 83.44 | 84.00 | 718000 |
| SNGP | 2019-01-28 | 84.69 | 84.80 | 82.80 | 83.70 | 1341500 |
| SNGP | 2019-01-25 | 86.25 | 86.25 | 83.69 | 84.08 | 879000 |
| SNGP | 2019-01-24 | 88.59 | 88.59 | 85.25 | 85.76 | 2192000 |
| SNGP | 2019-01-23 | 85.69 | 87.69 | 84.91 | 86.36 | 4144000 |
| SNGP | 2019-01-22 | 83.01 | 85.79 | 82.50 | 85.19 | 1969000 |
| SNGP | 2019-01-21 | 84.44 | 85.00 | 82.65 | 83.08 | 650000 |
| SNGP | 2019-01-18 | 84.25 | 85.48 | 83.55 | 84.30 | 2037000 |
| SNGP | 2019-01-17 | 84.02 | 84.75 | 82.51 | 84.52 | 1057000 |
| SNGP | 2019-01-16 | 86.00 | 86.73 | 83.69 | 84.55 | 2073500 |
| SNGP | 2019-01-15 | 85.01 | 86.48 | 84.01 | 85.83 | 1932000 |
| SNGP | 2019-01-14 | 84.62 | 86.87 | 84.55 | 85.19 | 1704000 |
| SNGP | 2019-01-11 | 85.00 | 85.38 | 83.55 | 84.06 | 1775500 |
| SNGP | 2019-01-10 | 84.69 | 86.87 | 84.40 | 85.43 | 3273000 |
| SNGP | 2019-01-09 | 84.48 | 85.19 | 83.00 | 84.66 | 4407500 |
| SNGP | 2019-01-08 | 79.80 | 83.01 | 78.50 | 83.01 | 4696500 |
| SNGP | 2019-01-07 | 76.00 | 79.13 | 76.00 | 79.05 | 3833000 |
| SNGP | 2019-01-04 | 76.98 | 77.37 | 75.00 | 75.37 | 745500 |
| SNGP | 2019-01-03 | 77.55 | 78.25 | 75.55 | 76.01 | 730000 |
| SNGP | 2019-01-02 | 80.26 | 81.40 | 76.76 | 77.51 | 2384500 |
| SNGP | 2019-01-01 | 77.50 | 80.91 | 77.50 | 80.26 | 939000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00