- Stock Price
- Price History
- Dividends
- Dividend History
SGI Stock Price History - Solid Group, Inc.
Best Day (1Y)
₱1.41
June 26, 2026
Worst Day (1Y)
₱1.18
July 24, 2026
Average Volume (1Y)
110K
Daily Average
Most Traded (1Y)
2.09M
July 13, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | ₱1.25 | ₱1.25 | ₱1.20 | 9K shares | ₱11K | ₱0.00 | 0.00% |
| Jul 28, 2026 | ₱1.25 | ₱1.25 | ₱1.20 | 95K shares | ₱117K | +₱0.01 | +0.81% |
| Jul 27, 2026 | ₱1.24 | ₱1.28 | ₱1.15 | 130K shares | ₱156K | +₱0.06 | +5.08% |
| Jul 24, 2026 | ₱1.18 | ₱1.28 | ₱1.18 | 533K shares | ₱649K | -₱0.07 | -6.35% |
| Jul 23, 2026 | ₱1.26 | ₱1.27 | ₱1.24 | 137K shares | ₱172K | +₱0.03 | +2.44% |
| Jul 22, 2026 | ₱1.23 | ₱1.27 | ₱1.23 | 32K shares | ₱40K | -₱0.04 | -3.15% |
| Jul 21, 2026 | ₱1.27 | ₱1.28 | ₱1.24 | 103K shares | ₱128K | -₱0.01 | -0.78% |
| Jul 20, 2026 | ₱1.28 | ₱1.30 | ₱1.24 | 112K shares | ₱145K | -₱0.01 | -0.78% |
| Jul 17, 2026 | ₱1.29 | ₱1.30 | ₱1.24 | 31K shares | ₱39K | -₱0.01 | -0.77% |
| Jul 16, 2026 | ₱1.30 | ₱1.30 | ₱1.24 | 107K shares | ₱138K | +₱0.02 | +1.56% |
| Jul 15, 2026 | ₱1.28 | ₱1.30 | ₱1.24 | 298K shares | ₱375K | -₱0.02 | -1.54% |
| Jul 14, 2026 | ₱1.30 | ₱1.32 | ₱1.24 | 210K shares | ₱269K | -₱0.06 | -4.41% |
| Jul 13, 2026 | ₱1.36 | ₱1.36 | ₱1.34 | 2.09M shares | ₱2.81 Million | +₱0.02 | +1.49% |
| Jul 10, 2026 | ₱1.34 | ₱1.36 | ₱1.34 | 170K shares | ₱228K | -₱0.02 | -1.47% |
| Jul 09, 2026 | ₱1.36 | ₱1.37 | ₱1.34 | 146K shares | ₱196K | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱1.36 | ₱1.37 | ₱1.34 | 161K shares | ₱217K | -₱0.01 | -0.73% |
| Jul 07, 2026 | ₱1.37 | ₱1.37 | ₱1.33 | 159K shares | ₱213K | +₱0.03 | +2.24% |
| Jul 06, 2026 | ₱1.34 | ₱1.37 | ₱1.34 | 387K shares | ₱522K | -₱0.03 | -2.19% |
| Jul 03, 2026 | ₱1.37 | ₱1.37 | ₱1.34 | 256K shares | ₱347K | +₱0.02 | +1.48% |
| Jul 02, 2026 | ₱1.35 | ₱1.39 | ₱1.34 | 274K shares | ₱371K | -₱0.03 | -2.17% |
| Jul 01, 2026 | ₱1.38 | ₱1.40 | ₱1.38 | 13K shares | ₱18K | -₱0.02 | -1.43% |
| Jun 30, 2026 | ₱1.40 | ₱1.40 | ₱1.35 | 153K shares | ₱207K | +₱0.02 | +1.45% |
| Jun 29, 2026 | ₱1.38 | ₱1.41 | ₱1.37 | 326K shares | ₱454K | -₱0.03 | -2.13% |
| Jun 26, 2026 | ₱1.41 | ₱1.44 | ₱1.41 | 175K shares | ₱249K | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱1.41 | ₱1.41 | ₱1.41 | 33K shares | ₱47K | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱1.41 | ₱1.41 | ₱1.40 | 141K shares | ₱199K | +₱0.01 | +0.71% |
| Jun 23, 2026 | ₱1.40 | ₱1.41 | ₱1.40 | 127K shares | ₱178K | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱1.40 | ₱1.42 | ₱1.40 | 99K shares | ₱140K | -₱0.01 | -0.71% |
| Jun 19, 2026 | ₱1.41 | ₱1.42 | ₱1.40 | 210K shares | ₱296K | +₱0.01 | +0.71% |
| Jun 18, 2026 | ₱1.40 | ₱1.40 | ₱1.40 | 8K shares | ₱11K | -₱0.01 | -0.71% |
| Jun 17, 2026 | ₱1.41 | ₱1.41 | ₱1.41 | 74K shares | ₱104K | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱1.41 | ₱1.41 | ₱1.35 | 828K shares | ₱1.15 Million | +₱0.05 | +3.68% |
| Jun 15, 2026 | ₱1.36 | ₱1.38 | ₱1.35 | 175K shares | ₱239K | +₱0.01 | +0.74% |
| Jun 11, 2026 | ₱1.35 | ₱1.37 | ₱1.35 | 122K shares | ₱165K | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱1.35 | ₱1.35 | ₱1.30 | 161K shares | ₱215K | +₱0.05 | +3.85% |
| Jun 09, 2026 | ₱1.30 | ₱1.36 | ₱1.30 | 424K shares | ₱555K | -₱0.06 | -4.41% |
| Jun 08, 2026 | ₱1.36 | ₱1.36 | ₱1.33 | 15K shares | ₱20K | +₱0.01 | +0.74% |
| Jun 05, 2026 | ₱1.35 | ₱1.36 | ₱1.34 | 7K shares | ₱9K | -₱0.01 | -0.74% |
| Jun 04, 2026 | ₱1.36 | ₱1.36 | ₱1.35 | 75K shares | ₱102K | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱1.36 | ₱1.36 | ₱1.35 | 41K shares | ₱56K | +₱0.01 | +0.74% |
| Jun 02, 2026 | ₱1.35 | ₱1.35 | ₱1.34 | 57K shares | ₱77K | +₱0.01 | +0.75% |
| Jun 01, 2026 | ₱1.34 | ₱1.34 | ₱1.30 | 36K shares | ₱48K | +₱0.03 | +2.29% |
| May 29, 2026 | ₱1.31 | ₱1.34 | ₱1.30 | 197K shares | ₱258K | -₱0.03 | -2.24% |
| May 28, 2026 | ₱1.34 | ₱1.34 | ₱1.34 | 19K shares | ₱25K | ₱0.00 | 0.00% |
| May 26, 2026 | ₱1.34 | ₱1.36 | ₱1.34 | 27K shares | ₱36K | ₱0.00 | 0.00% |
| May 25, 2026 | ₱1.34 | ₱1.36 | ₱1.34 | 39K shares | ₱53K | -₱0.01 | -0.74% |
| May 22, 2026 | ₱1.35 | ₱1.35 | ₱1.34 | 70K shares | ₱94K | +₱0.01 | +0.75% |
| May 21, 2026 | ₱1.34 | ₱1.35 | ₱1.34 | 67K shares | ₱90K | -₱0.01 | -0.74% |
| May 20, 2026 | ₱1.35 | ₱1.36 | ₱1.34 | 410K shares | ₱551K | +₱0.01 | +0.75% |
| May 19, 2026 | ₱1.34 | ₱1.34 | ₱1.30 | 511K shares | ₱666K | ₱0.00 | 0.00% |
| May 18, 2026 | ₱1.34 | ₱1.35 | ₱1.30 | 153K shares | ₱203K | ₱0.00 | 0.00% |
| May 15, 2026 | ₱1.34 | ₱1.35 | ₱1.31 | 6K shares | ₱8K | -₱0.01 | -0.74% |
| May 14, 2026 | ₱1.35 | ₱1.35 | ₱1.35 | 32K shares | ₱43K | -₱0.01 | -0.74% |
| May 13, 2026 | ₱1.36 | ₱1.36 | ₱1.30 | 285K shares | ₱375K | +₱0.01 | +0.74% |
| May 12, 2026 | ₱1.35 | ₱1.35 | ₱1.35 | 4K shares | ₱5K | ₱0.00 | 0.00% |
| May 11, 2026 | ₱1.35 | ₱1.35 | ₱1.35 | 6K shares | ₱8K | ₱0.00 | 0.00% |
| May 08, 2026 | ₱1.35 | ₱1.35 | ₱1.34 | 19K shares | ₱25K | +₱0.01 | +0.75% |
| May 07, 2026 | ₱1.34 | ₱1.34 | ₱1.24 | 109K shares | ₱141K | +₱0.01 | +0.75% |
| May 06, 2026 | ₱1.33 | ₱1.34 | ₱1.30 | 104K shares | ₱136K | -₱0.01 | -0.75% |
| May 05, 2026 | ₱1.34 | ₱1.34 | ₱1.34 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| May 04, 2026 | ₱1.34 | ₱1.34 | ₱1.32 | 57K shares | ₱76K | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱1.34 | ₱1.34 | ₱1.30 | 31K shares | ₱40K | +₱0.01 | +0.75% |
| Apr 29, 2026 | ₱1.33 | ₱1.33 | ₱1.33 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱1.33 | ₱1.35 | ₱1.31 | 36K shares | ₱48K | -₱0.02 | -1.48% |
| Apr 27, 2026 | ₱1.35 | ₱1.35 | ₱1.35 | 11K shares | ₱15K | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱1.35 | ₱1.36 | ₱1.34 | 23K shares | ₱31K | +₱0.01 | +0.75% |
| Apr 23, 2026 | ₱1.34 | ₱1.36 | ₱1.33 | 159K shares | ₱212K | -₱0.02 | -1.47% |
| Apr 22, 2026 | ₱1.36 | ₱1.36 | ₱1.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱1.36 | ₱1.36 | ₱1.36 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱1.36 | ₱1.36 | ₱1.36 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱1.36 | ₱1.36 | ₱1.36 | 23K shares | ₱31K | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱1.36 | ₱1.36 | ₱1.31 | 117K shares | ₱155K | +₱0.05 | +3.82% |
| Apr 15, 2026 | ₱1.31 | ₱1.36 | ₱1.31 | 35K shares | ₱46K | -₱0.05 | -3.68% |
| Apr 14, 2026 | ₱1.36 | ₱1.36 | ₱1.32 | 30K shares | ₱40K | +₱0.01 | +0.74% |
| Apr 13, 2026 | ₱1.35 | ₱1.36 | ₱1.30 | 23K shares | ₱30K | -₱0.01 | -0.74% |
| Apr 10, 2026 | ₱1.36 | ₱1.36 | ₱1.32 | 280K shares | ₱376K | +₱0.04 | +3.03% |
| Apr 08, 2026 | ₱1.32 | ₱1.34 | ₱1.32 | 7K shares | ₱9K | -₱0.02 | -1.49% |
| Apr 07, 2026 | ₱1.34 | ₱1.34 | ₱1.33 | 12K shares | ₱16K | +₱0.01 | +0.75% |
| Apr 06, 2026 | ₱1.33 | ₱1.33 | ₱1.28 | 191K shares | ₱248K | -₱0.02 | -1.48% |
| Apr 01, 2026 | ₱1.35 | ₱1.35 | ₱1.30 | 14K shares | ₱18K | ₱0.00 | 0.00% |
| Mar 31, 2026 | ₱1.35 | ₱1.37 | ₱1.35 | 21K shares | ₱28K | -₱0.01 | -0.74% |
| Mar 30, 2026 | ₱1.36 | ₱1.36 | ₱1.34 | 268K shares | ₱363K | +₱0.02 | +1.49% |
| Mar 27, 2026 | ₱1.34 | ₱1.36 | ₱1.30 | 184K shares | ₱241K | -₱0.02 | -1.47% |
| Mar 26, 2026 | ₱1.36 | ₱1.36 | ₱1.36 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱1.36 | ₱1.37 | ₱1.36 | 11K shares | ₱15K | -₱0.01 | -0.73% |
| Mar 24, 2026 | ₱1.37 | ₱1.37 | ₱1.37 | 3K shares | ₱4K | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱1.37 | ₱1.37 | ₱1.32 | 291K shares | ₱394K | +₱0.02 | +1.48% |
| Mar 19, 2026 | ₱1.35 | ₱1.35 | ₱1.35 | 39K shares | ₱53K | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱1.35 | ₱1.35 | ₱1.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱1.35 | ₱1.35 | ₱1.26 | 27K shares | ₱35K | -₱0.01 | -0.74% |
| Mar 16, 2026 | ₱1.36 | ₱1.37 | ₱1.26 | 54K shares | ₱69K | -₱0.01 | -0.73% |
| Mar 13, 2026 | ₱1.37 | ₱1.37 | ₱1.37 | 35K shares | ₱48K | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱1.37 | ₱1.37 | ₱1.36 | 111K shares | ₱151K | +₱0.01 | +0.74% |
| Mar 11, 2026 | ₱1.36 | ₱1.36 | ₱1.30 | 20K shares | ₱26K | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱1.36 | ₱1.37 | ₱1.30 | 603K shares | ₱818K | +₱0.06 | +4.62% |
| Mar 09, 2026 | ₱1.30 | ₱1.30 | ₱1.30 | 77K shares | ₱100K | -₱0.03 | -2.26% |
| Mar 06, 2026 | ₱1.33 | ₱1.33 | ₱1.30 | 509K shares | ₱672K | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱1.33 | ₱1.33 | ₱1.31 | 293K shares | ₱387K | -₱0.01 | -0.75% |
| Mar 04, 2026 | ₱1.34 | ₱1.36 | ₱1.34 | 13K shares | ₱18K | -₱0.02 | -1.47% |
| Mar 03, 2026 | ₱1.36 | ₱1.36 | ₱1.34 | 17K shares | ₱23K | +₱0.02 | +1.49% |
| Mar 02, 2026 | ₱1.34 | ₱1.36 | ₱1.32 | 39K shares | ₱53K | -₱0.02 | -1.47% |
| Feb 27, 2026 | ₱1.36 | ₱1.36 | ₱1.35 | 73K shares | ₱99K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱1.36 | ₱1.39 | ₱1.36 | 38K shares | ₱52K | -₱0.03 | -2.16% |
| Feb 25, 2026 | ₱1.39 | ₱1.39 | ₱1.36 | 7K shares | ₱10K | +₱0.03 | +2.21% |
| Feb 24, 2026 | ₱1.36 | ₱1.40 | ₱1.36 | 62K shares | ₱85K | -₱0.04 | -2.86% |
| Feb 23, 2026 | ₱1.40 | ₱1.40 | ₱1.33 | 461K shares | ₱636K | +₱0.07 | +5.26% |
| Feb 20, 2026 | ₱1.33 | ₱1.36 | ₱1.31 | 27K shares | ₱36K | +₱0.02 | +1.53% |
| Feb 19, 2026 | ₱1.31 | ₱1.31 | ₱1.31 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱1.31 | ₱1.37 | ₱1.31 | 42K shares | ₱56K | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱1.31 | ₱1.36 | ₱1.31 | 152K shares | ₱203K | -₱0.05 | -3.68% |
| Feb 13, 2026 | ₱1.36 | ₱1.36 | ₱1.35 | 3K shares | ₱4K | +₱0.01 | +0.74% |
| Feb 12, 2026 | ₱1.35 | ₱1.39 | ₱1.35 | 33K shares | ₱45K | -₱0.04 | -2.88% |
| Feb 11, 2026 | ₱1.39 | ₱1.39 | ₱1.35 | 186K shares | ₱257K | +₱0.04 | +2.96% |
| Feb 10, 2026 | ₱1.35 | ₱1.39 | ₱1.35 | 64K shares | ₱87K | -₱0.01 | -0.74% |
| Feb 09, 2026 | ₱1.36 | ₱1.39 | ₱1.36 | 44K shares | ₱61K | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱1.36 | ₱1.39 | ₱1.36 | 10K shares | ₱14K | -₱0.03 | -2.16% |
| Feb 05, 2026 | ₱1.39 | ₱1.40 | ₱1.38 | 14K shares | ₱19K | -₱0.01 | -0.71% |
| Feb 04, 2026 | ₱1.40 | ₱1.40 | ₱1.36 | 78K shares | ₱109K | +₱0.03 | +2.19% |
| Feb 03, 2026 | ₱1.37 | ₱1.37 | ₱1.37 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱1.37 | ₱1.40 | ₱1.37 | 49K shares | ₱68K | -₱0.03 | -2.14% |
| Jan 30, 2026 | ₱1.40 | ₱1.40 | ₱1.37 | 530K shares | ₱734K | +₱0.03 | +2.19% |
| Jan 29, 2026 | ₱1.37 | ₱1.37 | ₱1.37 | 6K shares | ₱8K | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱1.37 | ₱1.37 | ₱1.33 | 80K shares | ₱108K | +₱0.04 | +3.01% |
| Jan 27, 2026 | ₱1.33 | ₱1.33 | ₱1.33 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱1.33 | ₱1.33 | ₱1.33 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱1.33 | ₱1.35 | ₱1.32 | 12K shares | ₱16K | -₱0.02 | -1.48% |
| Jan 22, 2026 | ₱1.35 | ₱1.36 | ₱1.35 | 3K shares | ₱4K | -₱0.01 | -0.74% |
| Jan 21, 2026 | ₱1.36 | ₱1.36 | ₱1.35 | 3K shares | ₱4K | +₱0.01 | +0.74% |
| Jan 20, 2026 | ₱1.35 | ₱1.35 | ₱1.35 | 49K shares | ₱66K | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱1.35 | ₱1.36 | ₱1.31 | 5K shares | ₱7K | -₱0.01 | -0.74% |
| Jan 16, 2026 | ₱1.36 | ₱1.37 | ₱1.36 | 25K shares | ₱34K | -₱0.01 | -0.73% |
| Jan 15, 2026 | ₱1.37 | ₱1.37 | ₱1.35 | 341K shares | ₱462K | +₱0.02 | +1.48% |
| Jan 14, 2026 | ₱1.35 | ₱1.35 | ₱1.32 | 8K shares | ₱11K | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱1.35 | ₱1.35 | ₱1.35 | 18K shares | ₱24K | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱1.35 | ₱1.35 | ₱1.31 | 662K shares | ₱889K | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱1.35 | ₱1.35 | ₱1.34 | 485K shares | ₱654K | +₱0.01 | +0.75% |
| Jan 08, 2026 | ₱1.34 | ₱1.34 | ₱1.30 | 285K shares | ₱375K | +₱0.04 | +3.08% |
| Jan 07, 2026 | ₱1.30 | ₱1.34 | ₱1.28 | 913K shares | ₱1.18 Million | -₱0.04 | -2.99% |
| Jan 06, 2026 | ₱1.34 | ₱1.34 | ₱1.31 | 3K shares | ₱4K | +₱0.03 | +2.29% |
| Jan 05, 2026 | ₱1.31 | ₱1.35 | ₱1.27 | 504K shares | ₱678K | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱1.31 | ₱1.35 | ₱1.26 | 787K shares | ₱1.05 Million | +₱0.04 | +3.15% |
| Dec 29, 2025 | ₱1.27 | ₱1.27 | ₱1.21 | 286K shares | ₱362K | +₱0.01 | +0.79% |
| Dec 26, 2025 | ₱1.26 | ₱1.26 | ₱1.26 | 5K shares | ₱6K | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱1.26 | ₱1.28 | ₱1.26 | 19K shares | ₱24K | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱1.26 | ₱1.34 | ₱1.25 | 14K shares | ₱18K | +₱0.01 | +0.80% |
| Dec 19, 2025 | ₱1.25 | ₱1.29 | ₱1.25 | 66K shares | ₱84K | -₱0.04 | -3.10% |
| Dec 18, 2025 | ₱1.29 | ₱1.29 | ₱1.29 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱1.29 | ₱1.29 | ₱1.29 | 6K shares | ₱8K | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱1.29 | ₱1.35 | ₱1.29 | 65K shares | ₱85K | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱1.29 | ₱1.33 | ₱1.29 | 29K shares | ₱38K | -₱0.04 | -3.01% |
| Dec 12, 2025 | ₱1.33 | ₱1.33 | ₱1.33 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱1.33 | ₱1.33 | ₱1.33 | 76K shares | ₱101K | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱1.33 | ₱1.33 | ₱1.26 | 16K shares | ₱20K | +₱0.02 | +1.53% |
| Dec 09, 2025 | ₱1.31 | ₱1.32 | ₱1.26 | 569K shares | ₱744K | -₱0.02 | -1.50% |
| Dec 05, 2025 | ₱1.33 | ₱1.33 | ₱1.25 | 21K shares | ₱28K | +₱0.09 | +6.40% |
| Dec 04, 2025 | ₱1.25 | ₱1.30 | ₱1.25 | 76K shares | ₱95K | -₱0.04 | -3.10% |
| Dec 03, 2025 | ₱1.29 | ₱1.30 | ₱1.24 | 99K shares | ₱124K | -₱0.01 | -0.77% |
| Dec 02, 2025 | ₱1.30 | ₱1.34 | ₱1.24 | 23K shares | ₱29K | -₱0.04 | -2.99% |
| Dec 01, 2025 | ₱1.34 | ₱1.34 | ₱1.28 | 151K shares | ₱193K | +₱0.06 | +4.69% |
| Nov 28, 2025 | ₱1.28 | ₱1.35 | ₱1.24 | 97K shares | ₱124K | +₱0.02 | +1.59% |
| Nov 27, 2025 | ₱1.26 | ₱1.35 | ₱1.26 | 47K shares | ₱59K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱1.26 | ₱1.35 | ₱1.26 | 26K shares | ₱33K | -₱0.08 | -6.67% |
| Nov 25, 2025 | ₱1.35 | ₱1.35 | ₱1.29 | 99K shares | ₱132K | +₱0.06 | +4.65% |
| Nov 24, 2025 | ₱1.29 | ₱1.29 | ₱1.29 | 26K shares | ₱34K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱1.29 | ₱1.29 | ₱1.23 | 34K shares | ₱42K | +₱0.01 | +0.78% |
| Nov 20, 2025 | ₱1.28 | ₱1.28 | ₱1.28 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱1.28 | ₱1.28 | ₱1.28 | 95K shares | ₱122K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱1.28 | ₱1.28 | ₱1.22 | 17K shares | ₱21K | +₱0.04 | +3.23% |
| Nov 17, 2025 | ₱1.24 | ₱1.28 | ₱1.24 | 96K shares | ₱119K | -₱0.03 | -2.36% |
| Nov 14, 2025 | ₱1.27 | ₱1.27 | ₱1.27 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱1.27 | ₱1.27 | ₱1.21 | 25K shares | ₱30K | +₱0.06 | +4.96% |
| Nov 12, 2025 | ₱1.21 | ₱1.23 | ₱1.21 | 41K shares | ₱50K | -₱0.02 | -1.63% |
| Nov 11, 2025 | ₱1.23 | ₱1.27 | ₱1.23 | 3K shares | ₱4K | -₱0.04 | -3.15% |
| Nov 10, 2025 | ₱1.27 | ₱1.27 | ₱1.23 | 38K shares | ₱48K | +₱0.04 | +3.25% |
| Nov 07, 2025 | ₱1.23 | ₱1.28 | ₱1.23 | 16K shares | ₱20K | -₱0.05 | -3.91% |
| Nov 06, 2025 | ₱1.28 | ₱1.28 | ₱1.28 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱1.28 | ₱1.28 | ₱1.28 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱1.28 | ₱1.28 | ₱1.22 | 28K shares | ₱36K | +₱0.05 | +4.07% |
| Nov 03, 2025 | ₱1.23 | ₱1.28 | ₱1.22 | 111K shares | ₱137K | -₱0.05 | -3.91% |
| Oct 30, 2025 | ₱1.28 | ₱1.29 | ₱1.27 | 35K shares | ₱45K | -₱0.01 | -0.78% |
| Oct 29, 2025 | ₱1.29 | ₱1.29 | ₱1.29 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱1.29 | ₱1.29 | ₱1.29 | 5K shares | ₱6K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱1.29 | ₱1.29 | ₱1.19 | 139K shares | ₱173K | +₱0.04 | +3.20% |
| Oct 24, 2025 | ₱1.25 | ₱1.27 | ₱1.25 | 9K shares | ₱11K | -₱0.02 | -1.57% |
| Oct 23, 2025 | ₱1.27 | ₱1.29 | ₱1.16 | 242K shares | ₱292K | -₱0.02 | -1.55% |
| Oct 22, 2025 | ₱1.29 | ₱1.30 | ₱1.21 | 22K shares | ₱27K | -₱0.01 | -0.77% |
| Oct 21, 2025 | ₱1.30 | ₱1.32 | ₱1.24 | 312K shares | ₱408K | +₱0.06 | +4.84% |
| Oct 20, 2025 | ₱1.24 | ₱1.24 | ₱1.24 | 42K shares | ₱52K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱1.24 | ₱1.30 | ₱1.24 | 32K shares | ₱40K | -₱0.06 | -4.62% |
| Oct 16, 2025 | ₱1.30 | ₱1.30 | ₱1.29 | 13K shares | ₱17K | +₱0.01 | +0.78% |
| Oct 15, 2025 | ₱1.29 | ₱1.29 | ₱1.29 | 4K shares | ₱5K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱1.29 | ₱1.29 | ₱1.25 | 4K shares | ₱5K | +₱0.04 | +3.20% |
| Oct 13, 2025 | ₱1.25 | ₱1.30 | ₱1.25 | 4K shares | ₱5K | -₱0.05 | -3.85% |
| Oct 10, 2025 | ₱1.30 | ₱1.31 | ₱1.24 | 2K shares | ₱3K | +₱0.06 | +4.84% |
| Oct 09, 2025 | ₱1.24 | ₱1.31 | ₱1.24 | 9K shares | ₱12K | -₱0.07 | -5.34% |
| Oct 08, 2025 | ₱1.31 | ₱1.31 | ₱1.30 | 18K shares | ₱23K | +₱0.01 | +0.77% |
| Oct 07, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 3K shares | ₱4K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 22K shares | ₱29K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱1.30 | ₱1.30 | ₱1.28 | 38K shares | ₱49K | +₱0.02 | +1.56% |
| Oct 02, 2025 | ₱1.28 | ₱1.30 | ₱1.24 | 61K shares | ₱77K | +₱0.04 | +3.23% |
| Oct 01, 2025 | ₱1.24 | ₱1.30 | ₱1.24 | 4K shares | ₱5K | -₱0.06 | -4.62% |
| Sep 30, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 9K shares | ₱12K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱1.30 | ₱1.30 | ₱1.23 | 41K shares | ₱51K | +₱0.01 | +0.78% |
| Sep 26, 2025 | ₱1.29 | ₱1.30 | ₱1.23 | 92K shares | ₱115K | -₱0.01 | -0.77% |
| Sep 25, 2025 | ₱1.30 | ₱1.30 | ₱1.30 | 5K shares | ₱7K | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱1.30 | ₱1.30 | ₱1.25 | 16K shares | ₱20K | +₱0.05 | +4.00% |
| Sep 23, 2025 | ₱1.25 | ₱1.30 | ₱1.25 | 10K shares | ₱13K | -₱0.05 | -3.85% |
| Sep 22, 2025 | ₱1.30 | ₱1.30 | ₱1.27 | 111K shares | ₱142K | +₱0.03 | +2.36% |
| Sep 19, 2025 | ₱1.27 | ₱1.30 | ₱1.27 | 12K shares | ₱15K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱1.27 | ₱1.27 | ₱1.23 | 54K shares | ₱69K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱1.27 | ₱1.30 | ₱1.21 | 50K shares | ₱64K | +₱0.06 | +4.96% |
| Sep 16, 2025 | ₱1.21 | ₱1.22 | ₱1.20 | 398K shares | ₱482K | -₱0.01 | -0.82% |
| Sep 15, 2025 | ₱1.22 | ₱1.24 | ₱1.22 | 64K shares | ₱79K | -₱0.02 | -1.61% |
| Sep 12, 2025 | ₱1.24 | ₱1.27 | ₱1.23 | 151K shares | ₱187K | -₱0.03 | -2.36% |
| Sep 11, 2025 | ₱1.27 | ₱1.30 | ₱1.27 | 9K shares | ₱11K | -₱0.03 | -2.31% |
| Sep 10, 2025 | ₱1.30 | ₱1.30 | ₱1.23 | 7K shares | ₱9K | +₱0.07 | +5.69% |
| Sep 09, 2025 | ₱1.23 | ₱1.23 | ₱1.22 | 127K shares | ₱156K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱1.23 | ₱1.30 | ₱1.22 | 15K shares | ₱19K | -₱0.01 | -0.81% |
| Sep 05, 2025 | ₱1.24 | ₱1.24 | ₱1.24 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱1.24 | ₱1.24 | ₱1.20 | 189K shares | ₱232K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱1.24 | ₱1.32 | ₱1.24 | 71K shares | ₱90K | -₱0.05 | -3.88% |
| Sep 02, 2025 | ₱1.29 | ₱1.30 | ₱1.25 | 445K shares | ₱561K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱1.29 | ₱1.34 | ₱1.29 | 48K shares | ₱62K | -₱0.01 | -0.77% |
| Aug 29, 2025 | ₱1.30 | ₱1.30 | ₱1.29 | 32K shares | ₱42K | +₱0.01 | +0.78% |
| Aug 28, 2025 | ₱1.29 | ₱1.32 | ₱1.29 | 344K shares | ₱448K | -₱0.03 | -2.27% |
| Aug 27, 2025 | ₱1.32 | ₱1.33 | ₱1.32 | 30K shares | ₱40K | -₱0.01 | -0.75% |
| Aug 26, 2025 | ₱1.33 | ₱1.34 | ₱1.30 | 20K shares | ₱26K | -₱0.01 | -0.75% |
| Aug 22, 2025 | ₱1.34 | ₱1.34 | ₱1.30 | 27K shares | ₱36K | +₱0.02 | +1.52% |
| Aug 20, 2025 | ₱1.32 | ₱1.33 | ₱1.32 | 8K shares | ₱11K | -₱0.01 | -0.75% |
| Aug 19, 2025 | ₱1.33 | ₱1.33 | ₱1.33 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱1.33 | ₱1.34 | ₱1.33 | 11K shares | ₱15K | -₱0.01 | -0.75% |
| Aug 15, 2025 | ₱1.34 | ₱1.34 | ₱1.30 | 111K shares | ₱147K | +₱0.02 | +1.52% |
| Aug 14, 2025 | ₱1.32 | ₱1.36 | ₱1.32 | 45K shares | ₱60K | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱1.32 | ₱1.38 | ₱1.30 | 373K shares | ₱493K | +₱0.01 | +0.76% |
| Aug 12, 2025 | ₱1.31 | ₱1.35 | ₱1.31 | 14K shares | ₱18K | -₱0.04 | -2.96% |
| Aug 11, 2025 | ₱1.35 | ₱1.36 | ₱1.30 | 115K shares | ₱150K | -₱0.01 | -0.74% |
| Aug 08, 2025 | ₱1.36 | ₱1.36 | ₱1.32 | 28K shares | ₱38K | +₱0.02 | +1.49% |
| Aug 07, 2025 | ₱1.34 | ₱1.37 | ₱1.31 | 14K shares | ₱19K | -₱0.03 | -2.19% |
| Aug 06, 2025 | ₱1.37 | ₱1.38 | ₱1.36 | 12K shares | ₱16K | +₱0.01 | +0.74% |
| Aug 05, 2025 | ₱1.36 | ₱1.37 | ₱1.31 | 13K shares | ₱17K | -₱0.01 | -0.73% |
| Aug 04, 2025 | ₱1.37 | ₱1.38 | ₱1.32 | 18K shares | ₱24K | +₱0.05 | +3.79% |
| Aug 01, 2025 | ₱1.32 | ₱1.35 | ₱1.32 | 16K shares | ₱21K | -₱0.02 | -1.49% |
| Jul 31, 2025 | ₱1.34 | ₱1.36 | ₱1.34 | 11K shares | ₱15K | -₱0.01 | -0.74% |
| Jul 30, 2025 | ₱1.35 | ₱1.36 | ₱1.35 | 1K shares | ₱1K | -₱0.01 | -0.74% |
| Jul 29, 2025 | ₱1.36 | ₱1.38 | ₱1.36 | 7K shares | ₱10K | -₱0.02 | -1.45% |
This historical data puts the recent movement of the SGI stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where SGI sits within its recent range.
Price & Volume Charts
Visual representation of SGI historical performance for the selected period
Historical Price Chart
The chart displays SGI closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in SGI price history for the selected period
Jul
2026
July 24, 2026
Lowest Price
₱1.18
Lowest price of ₱1.18 recorded, marking the period's minimum valuation, with a -6.35% decline on that day
Jul
2026
July 13, 2026
Highest Trading Volume
₱1.36
2.09M Shares (₱2.84M total value)
Most actively traded day with 2.09M shares (₱2.84M total value) at ₱1.36 per share, indicating peak investor activity
Jun
2026
June 26, 2026
Highest Price
₱1.41
Peak price of ₱1.41 reached during this period, representing the stock's maximum value, with 175K shares traded
Dec
2025
December 05, 2025
Biggest Daily Gain
₱1.33
(+6.40%)
Single-day gain of 6.40% with ₱0.09 price increase, the largest percentage rise in this period, with 21K shares changing hands
Nov
2025
November 26, 2025
Biggest Daily Loss
₱1.26
(-6.67%)
Single-day loss of -6.67% with ₱0.08 price decrease, the largest percentage drop in this period, with 26K shares traded during the decline
Historical Insights
Statistical analysis of SGI price movements for the selected period
Long-Term Trend (MA200)
Bearish
SGI is trading 5.78% below the 200-day Moving Average (₱1.33). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
SGI showed moderate volatility with a standard deviation of 2.1% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from July 29, 2025 to July 29, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, SGI recorded 79 positive days, 93 negative days, and 73 unchanged days, resulting in a win rate of 32.2% for the period.
Average Daily Change
-0.02%
The stock demonstrated an average daily change of -0.02%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.23
The trading range spread for SGI was ₱0.23, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to SGI by sector and industry.
Historical Price Data FAQs
Common questions about SGI stock price history page
What is the SGI stock price history page?
The SGI stock price history page provides comprehensive historical trading data for Solid Group, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is SGI's 52-week trading range?
SGI has traded between ₱1.18 and ₱1.41 over the past 52 weeks for Solid Group, Inc., representing a price range of 19.5%. Currently trading at ₱1.25, the stock is 5.9% above its 52-week low and 11.3% below its 52-week high.
How has SGI performed year-to-date (YTD)?
Year-to-date in 2026, SGI has declined 4.6% from ₱1.31 to ₱1.25 for Solid Group, Inc.. The stock reached a YTD high of ₱1.41 and a low of ₱1.18.
What is SGI's 50-day moving average (MA50)?
The 50-day moving average for Solid Group, Inc. (SGI) is ₱1.34. The stock is currently trading below this level at ₱1.25, which is 6.8% below the 50-day MA.
What is SGI's 200-day moving average (MA200)?
The 200-day moving average for Solid Group, Inc. (SGI) is ₱1.33. The stock is currently trading below this key long-term indicator at ₱1.25, which is 5.8% below the 200-day MA.