SANGRIX INC. Class A SGRX
NASDAQ · United States · Consumer Non-Durables
$1.59+0.08 (+5.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.59 | +5.30% | $1.50 | $1.85 | $1.49 | 819.60K |
| 2026-09-29 | $1.51 | -3.21% | $1.52 | $1.60 | $1.50 | 58.50K |
| 2026-09-28 | $1.56 | +8.33% | $1.48 | $1.60 | $1.43 | 119.40K |
| 2026-09-25 | $1.44 | -7.69% | $1.59 | $1.60 | $1.40 | 93.60K |
| 2026-09-24 | $1.56 | -1.89% | $1.57 | $1.65 | $1.52 | 86.90K |
| 2026-09-23 | $1.59 | -5.92% | $1.65 | $1.72 | $1.57 | 73.90K |
| 2026-09-22 | $1.69 | -5.59% | $1.78 | $1.83 | $1.66 | 108.60K |
| 2026-09-21 | $1.79 | +2.29% | $1.81 | $1.86 | $1.76 | 100.80K |
| 2026-09-18 | $1.75 | +7.96% | $1.69 | $1.80 | $1.63 | 207.80K |
| 2026-09-17 | $1.62 | -5.20% | $1.73 | $1.85 | $1.52 | 154.60K |
| 2026-09-16 | $1.71 | -3.93% | $1.75 | $1.92 | $1.65 | 169.70K |
| 2026-09-15 | $1.78 | +5.95% | $1.69 | $1.84 | $1.56 | 149.80K |
| 2026-09-14 | $1.68 | 0.00% | $1.60 | $1.73 | $1.60 | 140.40K |
| 2026-09-11 | $1.68 | +17.48% | $1.41 | $1.89 | $1.41 | 625.10K |
| 2026-09-10 | $1.43 | -13.86% | $1.58 | $1.64 | $1.40 | 161.60K |
| 2026-09-09 | $1.66 | +1.22% | $1.59 | $1.70 | $1.56 | 373.60K |
| 2026-09-08 | $1.64 | -21.90% | $1.74 | $1.79 | $1.61 | 571.90K |
| 2026-09-04 | $2.10 | -4.98% | $3.36 | $3.44 | $1.78 | 14.56M |
| 2026-09-03 | $2.21 | -4.74% | $2.23 | $2.44 | $2.08 | 1.93M |
| 2026-09-02 | $2.32 | -10.08% | $2.60 | $2.61 | $2.27 | 50.30K |
| 2026-09-01 | $2.58 | -6.86% | $2.70 | $2.78 | $2.43 | 96.80K |
| 2026-08-31 | $2.77 | -10.65% | $3.06 | $3.09 | $2.77 | 70.00K |
| 2026-08-28 | $3.10 | -12.68% | $3.50 | $3.59 | $2.98 | 217.00K |
| 2026-08-27 | $3.55 | +3.80% | $3.44 | $3.75 | $3.37 | 417.40K |
| 2026-08-26 | $3.42 | -5.52% | $3.53 | $3.60 | $3.26 | 126.30K |
| 2026-08-25 | $3.62 | +9.04% | $3.31 | $3.70 | $3.12 | 330.30K |
| 2026-08-24 | $3.32 | -10.99% | $3.69 | $3.88 | $3.02 | 900.70K |
| 2026-08-21 | $3.73 | +2.90% | $3.91 | $4.39 | $3.35 | 1.74M |
| 2026-08-20 | $3.63 | -15.89% | $3.70 | $4.10 | $3.19 | 822.80K |
| 2026-08-19 | $4.31 | +10.51% | $3.78 | $5.51 | $3.71 | 3.04M |
| 2026-08-18 | $3.90 | -4.88% | $3.90 | $4.01 | $3.86 | 5.96K |
| 2026-08-17 | $4.10 | 0.00% | $3.95 | $4.20 | $3.95 | 7.14K |
| 2026-08-14 | $4.10 | -2.03% | $4.18 | $4.20 | $4.00 | 4.50K |
| 2026-08-13 | $4.18 | +0.12% | $4.05 | $4.35 | $4.00 | 16.80K |
| 2026-08-12 | $4.18 | -2.68% | $4.30 | $4.36 | $4.13 | 3.88K |
| 2026-08-11 | $4.30 | +2.38% | $4.14 | $4.38 | $4.10 | 12.14K |
| 2026-08-10 | $4.20 | +2.32% | $4.09 | $4.27 | $3.90 | 6.68K |
| 2026-08-07 | $4.10 | +2.50% | $3.80 | $4.18 | $3.80 | 11.04K |
| 2026-08-06 | $4.00 | +0.76% | $3.97 | $4.00 | $3.77 | 9.38K |
| 2026-08-05 | $3.97 | +0.76% | $3.89 | $4.10 | $3.76 | 65.12K |
| 2026-08-04 | $3.94 | -0.76% | $3.93 | $3.95 | $3.81 | 11.70K |
| 2026-08-03 | $3.97 | +12.46% | $3.45 | $4.03 | $3.35 | 50.96K |
| 2026-07-31 | $3.53 | -13.16% | $4.50 | $4.68 | $3.10 | 1.46M |
| 2026-07-30 | $4.07 | -0.25% | $4.05 | $4.14 | $3.85 | 10.86K |
| 2026-07-29 | $4.07 | -2.98% | $4.13 | $4.35 | $4.02 | 10.64K |
| 2026-07-28 | $4.20 | +4.22% | $4.05 | $4.25 | $3.97 | 9.48K |
| 2026-07-27 | $4.03 | -2.66% | $4.15 | $4.15 | $4.03 | 11.68K |
| 2026-07-24 | $4.14 | -4.83% | $4.35 | $4.35 | $3.96 | 19.70K |
| 2026-07-23 | $4.35 | -4.40% | $4.44 | $4.57 | $4.16 | 20.68K |
| 2026-07-22 | $4.55 | -3.40% | $4.55 | $4.75 | $4.42 | 20.02K |
| 2026-07-21 | $4.71 | +3.52% | $4.41 | $4.74 | $4.41 | 23.36K |
| 2026-07-20 | $4.55 | -1.62% | $4.50 | $4.63 | $4.41 | 10.54K |
| 2026-07-17 | $4.63 | +0.54% | $4.40 | $4.63 | $4.00 | 19.42K |
| 2026-07-16 | $4.60 | -3.26% | $4.86 | $4.86 | $4.41 | 10.24K |
| 2026-07-15 | $4.76 | +2.04% | $4.50 | $5.00 | $4.50 | 18.00K |
| 2026-07-14 | $4.66 | -4.12% | $4.60 | $4.70 | $4.34 | 38.78K |
| 2026-07-13 | $4.86 | -10.83% | $5.00 | $5.18 | $4.78 | 58.94K |
| 2026-07-10 | $5.45 | -5.22% | $5.60 | $5.63 | $5.30 | 37.68K |
| 2026-07-09 | $5.75 | +3.60% | $5.40 | $5.88 | $5.27 | 51.16K |
| 2026-07-08 | $5.55 | -2.63% | $5.20 | $5.60 | $5.20 | 38.12K |
| 2026-07-07 | $5.70 | -1.72% | $5.15 | $5.78 | $5.10 | 82.38K |
| 2026-07-06 | $5.80 | -9.37% | $5.75 | $5.85 | $5.50 | 124.02K |
| 2026-07-02 | $6.40 | +3.23% | $6.20 | $6.45 | $5.85 | 393.68K |
| 2026-07-01 | $6.20 | -0.80% | $6.90 | $7.65 | $6.10 | 2.77M |
| 2026-06-30 | $6.25 | +1.63% | $5.85 | $6.78 | $5.65 | 2.22M |
| 2026-06-29 | $6.15 | -24.54% | $8.90 | $8.90 | $5.70 | 4.24M |
| 2026-06-26 | $8.15 | -2.98% | $8.45 | $8.65 | $8.15 | 7.14K |
| 2026-06-25 | $8.40 | -5.08% | $8.95 | $9.05 | $8.25 | 12.86K |
| 2026-06-24 | $8.85 | -6.84% | $9.35 | $9.80 | $8.85 | 12.76K |
| 2026-06-23 | $9.50 | -3.06% | $9.35 | $9.90 | $9.10 | 11.10K |
| 2026-06-22 | $9.80 | +3.16% | $9.50 | $10.25 | $9.50 | 16.18K |
| 2026-06-18 | $9.50 | 0.00% | $9.65 | $9.90 | $9.35 | 13.30K |
| 2026-06-17 | $9.50 | -8.21% | $10.15 | $10.40 | $9.45 | 12.02K |
| 2026-06-16 | $10.35 | -2.82% | $10.65 | $10.70 | $10.06 | 17.66K |
| 2026-06-15 | $10.65 | +5.45% | $9.85 | $11.00 | $9.85 | 21.90K |
| 2026-06-12 | $10.10 | +8.02% | $9.20 | $10.43 | $9.20 | 51.54K |
| 2026-06-11 | $9.35 | +5.06% | $8.65 | $9.40 | $8.45 | 15.70K |
| 2026-06-10 | $8.90 | +5.33% | $8.25 | $9.05 | $8.25 | 21.28K |
| 2026-06-09 | $8.45 | -0.59% | $9.15 | $9.95 | $8.30 | 364.46K |
| 2026-06-08 | $8.50 | +4.29% | $8.20 | $8.70 | $7.85 | 24.74K |
| 2026-06-05 | $8.15 | -10.44% | $8.85 | $8.85 | $8.00 | 46.06K |
| 2026-06-04 | $9.10 | +4.60% | $8.80 | $9.45 | $8.55 | 10.42K |
| 2026-06-03 | $8.70 | -4.40% | $9.00 | $9.15 | $8.45 | 5.24K |
| 2026-06-02 | $9.10 | +6.43% | $8.52 | $9.50 | $8.49 | 24.26K |
| 2026-06-01 | $8.55 | -3.39% | $8.70 | $8.74 | $8.15 | 13.94K |
| 2026-05-29 | $8.85 | +4.12% | $9.00 | $9.28 | $8.65 | 45.98K |
| 2026-05-28 | $8.50 | +0.59% | $8.50 | $8.65 | $8.25 | 78.24K |
| 2026-05-27 | $8.45 | -1.17% | $8.45 | $8.60 | $8.35 | 5.78K |
| 2026-05-26 | $8.55 | 0.00% | $8.65 | $8.70 | $8.45 | 7.90K |
| 2026-05-22 | $8.55 | -3.12% | $9.25 | $9.36 | $8.40 | 15.90K |