SGML Stock Prices

Data as of Oct 28, 2026

Last

8.30

Change

-0.15

Open

8.38

Previous

8.45

High

8.41

Low

8.11

Bid

-

Ask

-

Volume

994,625

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.753

Hist Vol

1.071

Opt Volume

594

Open Int

42,639

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	8.38	8.41	8.11	8.30	-0.15	994,625	594	0.753	1.071
Oct 27, 2026	8.02	8.48	7.98	8.45	+0.59	937,901	433	0.647	1.071
Oct 26, 2026	7.72	7.95	7.53	7.86	+0.03	1,190,331	369	0.869	1.071
Oct 23, 2026	7.44	7.96	7.38	7.83	+0.35	1,903,376	1,304	0.820	1.071
Oct 22, 2026	7.78	7.86	7.38	7.48	-0.66	2,212,818	753	0.841	1.071
Oct 21, 2026	8.46	8.46	7.90	8.14	-0.32	1,673,928	956	0.781	1.070
Oct 20, 2026	8.35	8.68	8.27	8.46	-0.01	932,499	794	0.765	1.072
Oct 19, 2026	8.66	8.67	8.34	8.47	-0.06	1,078,485	1,515	0.790	1.077
Oct 16, 2026	8.80	9.00	8.46	8.53	-0.26	1,461,213	1,093	0.803	1.081
Oct 15, 2026	8.45	8.98	8.29	8.79	+0.30	1,758,199	1,756	0.792	1.080
Oct 14, 2026	8.56	9.09	8.45	8.49	-0.21	2,174,413	1,329	0.843	1.076
Oct 13, 2026	8.67	8.86	8.50	8.70	-0.11	1,420,410	289	0.881	1.079
Oct 12, 2026	9.10	9.10	8.77	8.81	-0.54	1,674,885	2,987	0.929	1.084
Oct 9, 2026	9.65	9.75	9.32	9.35	-0.21	1,522,347	1,724	0.918	1.097
Oct 8, 2026	9.67	9.73	9.36	9.56	-0.30	1,531,076	254	0.874	1.098
Oct 7, 2026	10.32	10.36	9.68	9.86	+0.15	2,914,094	466	0.901	1.100
Oct 6, 2026	9.53	9.76	9.45	9.71	+0.15	1,971,640	276	0.846	1.100
Oct 5, 2026	9.41	9.59	8.90	9.56	+0.47	2,875,137	5,457	0.858	1.100
Oct 2, 2026	8.51	9.11	8.42	9.09	+0.00	3,956,629	4,729	0.999	1.104
Oct 1, 2026	9.02	9.02	7.79	8.34	-1.06	6,040,740	8,801	0.906	1.108
Sep 30, 2026	9.80	10.03	9.01	9.40	-0.31	3,180,816	3,252	0.942	1.103
Sep 29, 2026	9.62	9.76	9.42	9.71	+0.21	1,127,365	1,284	0.810	1.104
Sep 28, 2026	9.29	9.63	9.13	9.50	-0.08	1,460,598	930	0.878	1.105
Sep 25, 2026	9.98	9.98	9.47	9.58	-0.40	2,871,823	4,012	0.843	1.105
Sep 24, 2026	9.89	10.00	9.63	9.98	-0.16	1,436,356	1,223	0.804	1.108
Sep 23, 2026	10.26	10.33	10.07	10.14	-0.44	1,408,997	1,151	0.767	1.110
Sep 22, 2026	10.45	10.64	10.15	10.58	+0.31	1,898,855	970	0.802	1.110
Sep 21, 2026	10.14	10.43	9.88	10.27	+0.30	2,052,503	2,004	0.822	1.110
Sep 18, 2026	9.17	10.00	9.08	9.97	+1.09	3,309,942	2,155	0.821	1.109
Sep 17, 2026	9.29	9.42	8.86	8.88	-0.12	3,156,017	1,562	0.824	1.104
Sep 16, 2026	9.16	9.34	8.80	9.00	-0.09	3,895,150	257	0.885	1.104
Sep 15, 2026	9.20	9.37	8.89	9.09	+0.18	2,301,889	1,856	0.857	1.104
Sep 14, 2026	9.20	9.31	8.91	8.91	-0.61	1,821,367	3,653	0.898	1.106
Sep 11, 2026	9.96	10.07	9.49	9.52	-0.55	1,383,174	2,971	0.866	1.104
Sep 10, 2026	10.17	10.21	9.89	10.07	-0.50	1,965,904	5,075	0.902	1.102
Sep 9, 2026	10.41	11.25	10.36	10.57	+0.14	1,867,166	2,289	0.926	1.102
Sep 8, 2026	10.78	11.10	10.20	10.43	+0.00	5,267,242	3,710	0.885	1.105
Sep 4, 2026	12.12	12.70	12.11	12.39	-0.38	1,739,245	424	0.774	1.105
Sep 3, 2026	12.80	12.97	12.51	12.77	-0.08	1,400,325	911	0.776	1.104
Sep 2, 2026	12.20	12.96	12.20	12.85	+0.59	1,340,320	1,178	0.775	1.104
Sep 1, 2026	12.42	12.57	11.92	12.26	-0.38	966,177	1,219	0.764	1.103
Aug 31, 2026	12.48	12.98	12.42	12.64	+0.38	1,306,341	933	0.828	1.105
Aug 28, 2026	12.86	13.17	12.18	12.26	-0.35	1,317,171	1,964	0.845	1.105
Aug 27, 2026	12.30	12.63	12.16	12.61	+0.41	1,029,981	689	0.816	1.105
Aug 26, 2026	12.36	12.47	11.97	12.20	-0.13	735,617	1,072	0.826	1.110
Aug 25, 2026	12.15	12.39	11.69	12.33	+0.12	1,528,130	945	0.832	1.110
Aug 24, 2026	12.21	12.78	11.86	12.21	+0.24	2,649,670	4,394	0.852	1.110
Aug 21, 2026	11.19	11.99	11.16	11.97	+1.24	1,786,412	4,708	0.860	1.111
Aug 20, 2026	10.96	10.99	10.54	10.73	-0.21	847,892	644	0.836	1.105
Aug 19, 2026	11.31	11.36	10.64	10.94	-0.09	1,556,450	765	0.834	1.108
Aug 18, 2026	11.12	11.24	10.82	11.03	-0.40	1,717,919	3,136	0.848	1.108
Aug 17, 2026	11.77	11.78	11.27	11.43	-0.56	1,506,699	2,027	0.911	1.107
Aug 14, 2026	10.99	12.09	10.40	11.99	+0.66	4,246,008	9,549	0.964	1.113
Aug 13, 2026	11.79	12.07	11.23	11.33	-0.49	2,108,077	3,933	1.153	1.112
Aug 12, 2026	12.10	12.11	11.63	11.82	-0.02	1,629,832	798	1.153	1.113
Aug 11, 2026	11.70	12.02	11.68	11.84	+0.08	1,567,554	1,018	1.209	1.115
Aug 10, 2026	11.55	11.94	11.48	11.76	+0.38	2,087,827	2,191	1.254	1.133
Aug 7, 2026	11.15	11.50	11.02	11.38	+0.60	1,629,092	3,088	1.001	1.134
Aug 6, 2026	10.54	11.02	10.48	10.78	+0.23	1,143,119	1,647	1.048	1.133
Aug 5, 2026	11.53	11.53	10.41	10.55	-0.55	1,652,949	3,432	1.060	1.133
Aug 4, 2026	11.14	11.25	10.81	11.10	+0.64	1,896,319	1,044	1.164	1.132
Aug 3, 2026	9.70	10.49	9.70	10.46	+0.59	1,252,382	2,104	1.040	1.131
Jul 31, 2026	9.97	10.18	9.68	9.87	-0.11	1,541,579	2,808	1.080	1.130
Jul 30, 2026	9.57	10.00	9.56	9.98	+0.61	1,322,747	741	1.093	1.131
Jul 29, 2026	9.47	9.74	9.10	9.37	-0.12	1,969,547	429	1.080	1.133
Jul 28, 2026	9.77	9.77	9.15	9.49	-0.46	2,126,058	1,472	1.018	1.137

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.