Sage ADR

SGPYY
🏛️ usa →
58.27
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 36.62 36.62 35.53 35.97 0.0M
2022-12-29 35.97 36.58 35.97 36.30 0.0M
2022-12-28 36.06 36.64 35.75 35.82 0.0M
2022-12-27 36.62 36.62 35.71 35.71 0.0M
2022-12-23 36.12 36.69 35.05 35.83 0.0M
2022-12-22 36.42 36.42 35.71 36.02 0.0M
2022-12-21 36.44 36.90 36.44 36.80 0.0M
2022-12-20 36.59 36.60 36.41 36.58 0.0M
2022-12-19 37.82 37.82 37.29 37.42 0.0M
2022-12-16 37.54 37.67 37.47 37.67 0.0M
2022-12-15 38.76 38.77 37.91 38.03 0.0M
2022-12-14 39.18 39.55 39.03 39.35 0.0M
2022-12-13 39.66 40.06 39.05 39.14 0.0M
2022-12-12 38.43 38.65 38.36 38.65 0.0M
2022-12-09 38.34 38.40 38.13 38.13 0.0M
2022-12-08 38.17 38.49 38.17 38.39 0.0M
2022-12-07 38.56 39.07 38.52 38.91 0.0M
2022-12-06 38.52 38.54 38.07 38.21 0.0M
2022-12-05 38.85 38.85 38.35 38.38 0.0M
2022-12-02 39.38 39.51 39.13 39.45 0.0M
2022-12-01 39.44 39.91 39.44 39.69 0.0M
2022-11-30 38.20 38.98 37.88 38.78 0.0M
2022-11-29 38.30 38.30 37.62 37.71 0.0M
2022-11-28 39.31 39.47 38.89 39.04 0.0M
2022-11-25 39.21 39.44 39.02 39.42 0.0M
2022-11-23 38.80 39.55 38.80 39.41 0.0M
2022-11-22 38.11 38.53 38.11 38.53 0.0M
2022-11-21 38.34 38.34 38.06 38.22 0.0M
2022-11-18 38.00 38.19 37.92 38.03 0.0M
2022-11-17 37.23 37.86 37.23 37.76 0.0M
2022-11-16 38.40 38.57 38.38 38.51 0.0M
2022-11-15 36.03 36.25 35.53 35.61 0.0M
2022-11-14 35.60 35.60 35.13 35.14 0.0M
2022-11-11 35.21 36.20 35.21 35.89 0.0M
2022-11-10 35.06 35.67 34.97 35.53 0.0M
2022-11-09 33.14 33.70 33.11 33.23 0.0M
2022-11-08 33.33 33.61 33.19 33.51 0.0M
2022-11-07 32.60 33.02 32.32 32.85 0.1M
2022-11-04 32.27 32.77 32.12 32.77 0.0M
2022-11-03 31.91 32.23 31.81 31.81 0.0M
2022-11-02 33.19 33.41 32.67 32.67 0.0M
2022-11-01 33.79 33.79 33.06 33.17 0.0M
2022-10-31 33.52 33.52 33.30 33.31 0.0M
2022-10-28 33.79 34.22 33.79 34.16 0.0M
2022-10-27 33.88 34.04 33.73 33.73 0.0M
2022-10-26 34.10 34.63 34.10 34.31 0.1M
2022-10-25 33.46 34.28 33.46 34.17 0.0M
2022-10-24 32.63 32.72 32.11 32.40 0.0M
2022-10-21 31.38 32.14 31.26 32.14 0.0M
2022-10-20 31.70 32.39 31.61 31.62 0.1M
2022-10-19 31.69 31.73 31.28 31.46 0.0M
2022-10-18 32.29 32.29 31.83 32.09 0.1M
2022-10-17 31.88 32.90 31.85 31.87 0.0M
2022-10-14 31.43 31.43 30.63 30.63 0.0M
2022-10-13 30.04 31.49 30.04 31.44 0.1M
2022-10-12 30.42 30.61 30.06 30.29 0.1M
2022-10-11 30.89 31.06 30.02 30.32 0.0M
2022-10-10 31.29 31.91 30.95 31.30 0.0M
2022-10-07 31.84 31.84 30.97 30.99 0.0M
2022-10-06 32.70 33.45 32.34 32.51 0.0M
2022-10-05 32.52 33.09 32.30 32.90 0.0M
2022-10-04 32.83 33.43 32.83 33.43 0.1M
2022-10-03 31.74 32.09 31.60 31.93 0.0M
2022-09-30 31.34 31.64 31.14 31.14 0.0M
2022-09-29 30.86 31.45 30.80 31.42 0.0M
2022-09-28 29.91 31.15 29.91 30.89 0.1M
2022-09-27 30.81 31.14 29.93 30.39 0.1M
2022-09-26 30.98 31.78 30.71 30.78 0.1M
2022-09-23 31.22 31.24 30.28 30.39 0.0M
2022-09-22 32.81 33.14 32.21 32.33 0.0M
2022-09-21 33.40 33.94 33.05 33.05 0.0M
2022-09-20 33.09 33.33 32.75 33.11 0.1M
2022-09-19 33.54 33.72 32.48 33.46 0.0M
2022-09-16 33.30 34.06 33.00 33.42 0.0M
2022-09-15 33.44 33.85 33.09 33.58 0.0M
2022-09-14 33.67 33.97 33.67 33.77 0.0M
2022-09-13 35.03 35.19 34.12 34.35 0.0M
2022-09-12 35.89 35.94 35.46 35.66 0.0M
2022-09-09 34.96 35.26 34.88 35.17 0.0M
2022-09-08 33.92 34.38 33.91 34.19 0.0M
2022-09-07 33.48 33.92 33.48 33.92 0.0M
2022-09-06 33.25 33.66 32.92 33.41 0.1M
2022-09-02 32.58 33.48 32.48 32.62 0.1M
2022-09-01 32.44 32.89 32.19 32.89 0.1M
2022-08-31 33.40 33.85 33.34 33.70 0.0M
2022-08-30 34.23 34.23 33.58 34.00 0.0M
2022-08-29 34.02 34.42 33.73 33.93 0.0M
2022-08-26 34.63 34.89 33.95 33.95 0.0M
2022-08-25 34.41 34.57 34.33 34.53 0.0M
2022-08-24 33.78 34.34 33.78 34.09 0.0M
2022-08-23 33.88 34.17 33.69 33.78 0.0M
2022-08-22 35.04 35.11 34.60 34.82 0.0M
2022-08-19 35.23 35.45 34.95 35.27 0.0M
2022-08-18 35.48 35.65 35.43 35.51 0.0M
2022-08-17 35.51 35.80 35.38 35.79 0.0M
2022-08-16 35.42 36.01 35.42 35.76 0.0M
2022-08-15 35.87 36.03 35.86 35.92 0.0M
2022-08-12 35.72 35.88 35.53 35.84 0.1M
2022-08-11 36.30 36.77 36.10 36.14 0.0M
2022-08-10 36.15 36.28 36.11 36.27 0.0M
2022-08-09 35.10 35.10 34.92 35.05 0.0M
2022-08-08 35.88 36.09 35.39 35.42 0.0M
2022-08-05 35.44 35.53 35.29 35.38 0.0M
2022-08-04 35.71 36.17 35.70 36.13 0.0M
2022-08-03 34.88 35.52 34.79 35.38 0.0M
2022-08-02 34.59 34.73 34.35 34.35 0.0M
2022-08-01 34.31 35.09 34.31 34.45 0.0M
2022-07-29 34.30 34.62 34.28 34.35 0.0M
2022-07-28 33.90 34.24 33.71 33.89 0.1M
2022-07-27 33.56 33.92 33.03 33.82 0.0M
2022-07-26 33.15 34.00 33.04 33.90 0.0M
2022-07-25 33.79 33.87 33.72 33.85 0.0M
2022-07-22 34.14 34.48 33.71 33.82 0.0M
2022-07-21 33.51 34.10 33.49 34.10 0.1M
2022-07-20 33.14 33.51 33.12 33.34 0.0M
2022-07-19 32.58 33.93 32.49 32.83 0.0M
2022-07-18 32.90 33.04 32.45 32.45 0.0M
2022-07-15 31.47 32.28 31.46 32.03 0.0M
2022-07-14 31.18 31.91 30.98 31.39 0.0M
2022-07-13 31.05 32.20 31.05 32.20 0.0M
2022-07-12 31.93 31.95 31.51 31.51 0.0M
2022-07-11 31.55 31.72 31.38 31.72 0.1M
2022-07-08 31.55 31.95 31.46 31.92 0.0M
2022-07-07 31.18 31.49 31.18 31.49 0.0M
2022-07-06 30.91 31.52 30.87 31.34 0.1M
2022-07-05 30.51 30.76 30.30 30.76 0.0M
2022-07-01 30.46 30.91 30.34 30.79 0.0M
2022-06-30 30.48 31.04 30.45 31.00 0.1M
2022-06-29 30.49 30.91 30.49 30.82 0.0M
2022-06-28 31.17 31.26 30.72 30.72 0.0M
2022-06-27 31.56 31.59 31.34 31.34 0.0M
2022-06-24 31.43 32.14 31.43 31.74 0.0M
2022-06-23 30.61 31.37 30.61 30.92 0.0M
2022-06-22 30.33 31.14 30.33 30.86 0.1M
2022-06-21 30.59 30.78 30.55 30.64 0.0M
2022-06-17 30.01 30.79 29.99 30.65 0.0M
2022-06-16 29.16 29.65 29.09 29.25 0.1M
2022-06-15 29.21 29.56 28.95 29.36 0.1M
2022-06-14 29.00 29.09 28.41 28.61 0.1M
2022-06-13 29.88 30.24 29.53 29.79 0.1M
2022-06-10 30.78 31.05 30.61 30.64 0.0M
2022-06-09 31.94 32.19 31.69 31.73 0.0M
2022-06-08 32.15 32.78 32.15 32.19 0.0M
2022-06-07 32.63 33.26 32.56 33.22 0.0M
2022-06-06 33.38 33.51 32.88 32.92 0.0M
2022-06-03 33.12 33.12 32.66 32.68 0.0M
2022-06-02 33.09 33.63 32.70 33.15 0.0M
2022-06-01 33.01 33.01 32.50 32.60 0.0M
2022-05-31 33.25 33.35 32.91 33.17 0.0M
2022-05-27 34.01 34.24 33.88 34.05 0.0M
2022-05-26 33.17 33.48 32.68 33.48 0.0M
2022-05-25 33.38 33.76 33.33 33.68 0.0M
2022-05-24 33.32 33.61 32.80 33.60 0.0M
2022-05-23 33.74 34.10 33.52 33.67 0.0M
2022-05-20 33.37 33.46 32.95 33.46 0.0M
2022-05-19 32.36 32.99 32.31 32.67 0.0M
2022-05-18 32.57 32.98 31.88 31.89 0.0M
2022-05-17 33.72 33.72 33.25 33.40 0.0M
2022-05-16 33.24 33.93 33.24 33.44 0.0M
2022-05-13 33.29 34.27 33.19 33.79 0.0M
2022-05-12 32.18 33.34 32.18 32.57 0.0M
2022-05-11 33.09 33.41 32.48 32.53 0.1M
2022-05-10 33.52 33.77 32.82 33.40 0.0M
2022-05-09 33.71 33.71 32.87 32.94 0.0M
2022-05-06 34.02 34.72 33.85 34.37 0.0M
2022-05-05 36.07 36.12 35.34 35.72 0.0M
2022-05-04 36.16 36.55 35.54 36.55 0.1M
2022-05-03 36.74 36.82 36.20 36.25 0.0M
2022-05-02 36.00 38.24 36.00 36.75 0.0M
2022-04-29 37.26 37.65 36.95 37.14 0.0M
2022-04-28 36.54 37.37 36.44 37.37 0.1M
2022-04-27 36.16 36.35 35.68 36.35 0.0M
2022-04-26 36.91 36.91 35.94 36.26 0.0M
2022-04-25 36.99 37.69 36.88 37.55 0.0M
2022-04-22 37.66 38.06 37.20 37.22 0.0M
2022-04-21 38.34 38.40 37.84 37.85 0.0M
2022-04-20 37.58 38.43 37.58 38.23 0.0M
2022-04-19 37.50 38.12 37.46 37.76 0.0M
2022-04-18 37.55 39.78 37.46 37.60 0.0M
2022-04-14 38.03 38.11 37.55 37.92 0.0M
2022-04-13 37.27 38.34 37.27 38.28 0.0M
2022-04-12 37.40 37.63 37.24 37.42 0.0M
2022-04-11 37.25 37.83 37.21 37.44 0.0M
2022-04-08 37.75 38.11 37.75 38.06 0.0M
2022-04-07 37.91 38.75 37.91 38.38 0.0M
2022-04-06 38.27 38.92 37.98 38.31 0.0M
2022-04-05 38.62 39.21 38.30 38.70 0.0M
2022-04-04 38.05 38.82 38.05 38.55 0.0M
2022-04-01 37.51 37.73 37.40 37.69 0.0M
2022-03-31 37.16 37.16 36.80 36.80 0.0M
2022-03-30 37.01 37.09 36.64 36.64 0.0M
2022-03-29 37.57 37.57 36.81 36.94 0.0M
2022-03-28 36.19 36.23 35.96 36.21 0.0M
2022-03-25 36.92 36.92 36.38 36.47 0.0M
2022-03-24 36.33 36.70 36.15 36.30 0.0M
2022-03-23 36.25 37.10 36.25 36.33 0.0M
2022-03-22 36.07 36.80 36.07 36.80 0.0M
2022-03-21 36.80 36.88 36.53 36.59 0.0M
2022-03-18 36.66 37.57 36.66 37.57 0.0M
2022-03-17 36.33 36.88 36.22 36.57 0.0M
2022-03-16 35.70 36.39 35.67 36.12 0.0M
2022-03-15 35.10 35.19 34.89 35.12 0.0M
2022-03-14 35.26 35.47 35.00 35.08 0.0M
2022-03-11 34.83 35.09 34.55 34.84 0.0M
2022-03-10 34.51 34.55 34.23 34.34 0.0M
2022-03-09 34.37 35.38 34.22 35.28 0.0M
2022-03-08 33.73 34.42 33.41 33.88 0.0M
2022-03-07 35.12 35.12 34.33 34.49 0.0M
2022-03-04 35.37 35.37 34.64 34.87 0.0M
2022-03-03 37.29 37.37 36.25 36.38 0.0M
2022-03-02 37.92 38.26 37.92 38.26 0.0M
2022-03-01 38.72 38.72 37.98 37.98 0.0M
2022-02-28 37.24 37.73 37.24 37.60 0.0M
2022-02-25 36.65 37.15 36.62 37.04 0.0M
2022-02-24 36.01 36.82 35.74 36.82 0.0M
2022-02-23 37.18 37.18 36.53 36.53 0.0M
2022-02-22 37.19 37.37 37.00 37.16 0.0M
2022-02-18 36.74 36.80 36.27 36.45 0.0M
2022-02-17 37.45 37.64 37.20 37.46 0.0M
2022-02-16 36.92 37.70 36.92 37.49 0.0M
2022-02-15 36.99 37.45 36.89 37.01 0.0M
2022-02-14 36.68 37.18 36.68 36.95 0.1M
2022-02-11 37.51 37.66 36.86 36.89 0.0M
2022-02-10 37.34 37.80 37.28 37.28 0.0M
2022-02-09 38.17 38.17 37.85 37.89 0.0M
2022-02-08 37.52 37.91 37.52 37.83 0.0M
2022-02-07 38.59 38.59 38.37 38.37 0.0M
2022-02-04 38.48 38.96 38.41 38.69 0.0M
2022-02-03 38.89 39.10 38.45 38.57 0.0M
2022-02-02 39.93 40.11 39.65 39.78 0.0M
2022-02-01 39.22 39.22 38.74 38.92 0.0M
2022-01-31 39.02 39.02 38.49 38.83 0.1M
2022-01-28 37.94 38.82 37.94 38.76 0.1M
2022-01-27 37.42 37.98 37.41 37.80 0.0M
2022-01-26 39.47 40.09 38.72 38.76 0.0M
2022-01-25 41.41 42.38 41.33 42.32 0.0M
2022-01-24 42.88 42.88 41.54 42.53 0.0M
2022-01-21 43.72 43.91 43.07 43.07 0.0M
2022-01-20 44.97 45.09 44.77 44.79 0.0M
2022-01-19 44.41 44.52 44.03 44.15 0.0M
2022-01-18 43.95 44.22 43.82 43.91 0.0M
2022-01-14 44.38 44.63 43.59 44.34 0.0M
2022-01-13 44.98 44.98 44.37 44.37 0.0M
2022-01-12 45.45 45.67 45.44 45.46 0.0M
2022-01-11 44.63 45.01 44.02 44.71 0.0M
2022-01-10 44.37 44.66 43.67 44.66 0.0M
2022-01-07 45.47 45.59 45.27 45.48 0.0M
2022-01-06 45.24 45.45 44.84 45.20 0.0M
2022-01-05 46.70 46.70 45.57 46.13 0.0M
2022-01-04 46.64 46.64 45.96 46.12 0.0M
2022-01-03 46.62 47.65 44.62 47.45 0.0M