SGI Stock Price History - Solid Group, Inc.
Best Day
₱1.46
July 11, 2025
Worst Day
₱0.950
December 20, 2024
Average Volume
150K
Daily Average
Most Traded
2.40M
July 11, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Jul 28, 2025 | ₱1.38 | ₱1.38 | ₱1.38 | 31K shares | ₱43K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱1.38 | ₱1.38 | ₱1.31 | 56K shares | ₱74K | +₱0.07 | +5.34% |
| Jul 24, 2025 | ₱1.31 | ₱1.34 | ₱1.31 | 71K shares | ₱94K | -₱0.07 | -5.07% |
| Jul 23, 2025 | ₱1.38 | ₱1.38 | ₱1.37 | 31K shares | ₱43K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱1.38 | ₱1.38 | ₱1.34 | 62K shares | ₱85K | +₱0.04 | +2.99% |
| Jul 21, 2025 | ₱1.34 | ₱1.38 | ₱1.34 | 91K shares | ₱123K | -₱0.04 | -2.90% |
| Jul 18, 2025 | ₱1.38 | ₱1.40 | ₱1.32 | 50K shares | ₱68K | -₱0.02 | -1.43% |
| Jul 17, 2025 | ₱1.40 | ₱1.42 | ₱1.40 | 36K shares | ₱51K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱1.40 | ₱1.41 | ₱1.37 | 415K shares | ₱571K | -₱0.04 | -2.78% |
| Jul 15, 2025 | ₱1.44 | ₱1.46 | ₱1.44 | 87K shares | ₱126K | -₱0.01 | -0.69% |
| Jul 14, 2025 | ₱1.45 | ₱1.46 | ₱1.36 | 813K shares | ₱1.15 Million | -₱0.01 | -0.68% |
| Jul 11, 2025 | ₱1.46 | ₱1.46 | ₱1.42 | 2.40M shares | ₱3.46 Million | +₱0.03 | +2.10% |
| Jul 10, 2025 | ₱1.43 | ₱1.46 | ₱1.42 | 547K shares | ₱784K | -₱0.03 | -2.05% |
| Jul 09, 2025 | ₱1.46 | ₱1.46 | ₱1.43 | 167K shares | ₱242K | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱1.46 | ₱1.47 | ₱1.38 | 679K shares | ₱969K | +₱0.08 | +5.80% |
| Jul 07, 2025 | ₱1.38 | ₱1.38 | ₱1.37 | 132K shares | ₱182K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱1.38 | ₱1.40 | ₱1.35 | 854K shares | ₱1.18 Million | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱1.38 | ₱1.39 | ₱1.34 | 506K shares | ₱695K | +₱0.04 | +2.99% |
| Jul 02, 2025 | ₱1.34 | ₱1.36 | ₱1.34 | 499K shares | ₱673K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱1.34 | ₱1.35 | ₱1.33 | 527K shares | ₱706K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱1.34 | ₱1.34 | ₱1.32 | 162K shares | ₱216K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱1.34 | ₱1.35 | ₱1.29 | 2.01M shares | ₱2.67 Million | +₱0.04 | +3.08% |
| Jun 26, 2025 | ₱1.30 | ₱1.31 | ₱1.29 | 121K shares | ₱157K | +₱0.01 | +0.78% |
| Jun 25, 2025 | ₱1.29 | ₱1.30 | ₱1.20 | 1.58M shares | ₱2.04 Million | +₱0.10 | +7.50% |
| Jun 24, 2025 | ₱1.20 | ₱1.20 | ₱1.20 | 3K shares | ₱4K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱1.20 | ₱1.27 | ₱1.16 | 263K shares | ₱328K | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱1.20 | ₱1.27 | ₱1.16 | 893K shares | ₱1.06 Million | -₱0.07 | -5.51% |
| Jun 19, 2025 | ₱1.27 | ₱1.27 | ₱1.25 | 33K shares | ₱41K | +₱0.01 | +0.79% |
| Jun 18, 2025 | ₱1.26 | ₱1.26 | ₱1.24 | 113K shares | ₱141K | +₱0.02 | +1.61% |
| Jun 17, 2025 | ₱1.24 | ₱1.26 | ₱1.24 | 141K shares | ₱176K | -₱0.02 | -1.59% |
| Jun 16, 2025 | ₱1.26 | ₱1.27 | ₱1.26 | 126K shares | ₱159K | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱1.26 | ₱1.26 | ₱1.23 | 955K shares | ₱1.19 Million | +₱0.01 | +0.80% |
| Jun 11, 2025 | ₱1.25 | ₱1.25 | ₱1.20 | 50K shares | ₱62K | +₱0.05 | +4.17% |
| Jun 10, 2025 | ₱1.20 | ₱1.25 | ₱1.20 | 177K shares | ₱215K | -₱0.05 | -4.00% |
| Jun 09, 2025 | ₱1.25 | ₱1.25 | ₱1.24 | 185K shares | ₱231K | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱1.25 | ₱1.25 | ₱1.25 | 833K shares | ₱1.04 Million | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱1.25 | ₱1.25 | ₱1.21 | 52K shares | ₱65K | +₱0.01 | +0.81% |
| Jun 03, 2025 | ₱1.24 | ₱1.25 | ₱1.18 | 1.02M shares | ₱1.27 Million | -₱0.01 | -0.80% |
| Jun 02, 2025 | ₱1.25 | ₱1.25 | ₱1.23 | 2.28M shares | ₱2.84 Million | +₱0.02 | +1.63% |
| May 30, 2025 | ₱1.23 | ₱1.23 | ₱1.18 | 225K shares | ₱270K | +₱0.02 | +1.65% |
| May 29, 2025 | ₱1.21 | ₱1.22 | ₱1.21 | 16K shares | ₱19K | ₱0.00 | 0.00% |
| May 28, 2025 | ₱1.21 | ₱1.22 | ₱1.18 | 156K shares | ₱186K | +₱0.02 | +1.68% |
| May 27, 2025 | ₱1.19 | ₱1.23 | ₱1.19 | 519K shares | ₱608K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱1.19 | ₱1.22 | ₱1.19 | 27K shares | ₱33K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱1.19 | ₱1.21 | ₱1.15 | 141K shares | ₱167K | -₱0.02 | -1.65% |
| May 22, 2025 | ₱1.21 | ₱1.22 | ₱1.20 | 84K shares | ₱101K | -₱0.01 | -0.82% |
| May 21, 2025 | ₱1.22 | ₱1.22 | ₱1.18 | 33K shares | ₱40K | +₱0.04 | +3.39% |
| May 20, 2025 | ₱1.18 | ₱1.22 | ₱1.18 | 144K shares | ₱173K | -₱0.01 | -0.84% |
| May 19, 2025 | ₱1.19 | ₱1.19 | ₱1.15 | 163K shares | ₱189K | +₱0.02 | +1.71% |
| May 16, 2025 | ₱1.17 | ₱1.18 | ₱1.17 | 105K shares | ₱123K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱1.17 | ₱1.19 | ₱1.16 | 171K shares | ₱200K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱1.17 | ₱1.18 | ₱1.17 | 152K shares | ₱179K | -₱0.03 | -2.50% |
| May 13, 2025 | ₱1.20 | ₱1.21 | ₱1.19 | 82K shares | ₱98K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱1.20 | ₱1.20 | ₱1.17 | 25K shares | ₱30K | +₱0.03 | +2.56% |
| May 08, 2025 | ₱1.17 | ₱1.20 | ₱1.17 | 652K shares | ₱779K | -₱0.03 | -2.50% |
| May 07, 2025 | ₱1.20 | ₱1.22 | ₱1.17 | 76K shares | ₱90K | -₱0.02 | -1.64% |
| May 06, 2025 | ₱1.22 | ₱1.22 | ₱1.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱1.22 | ₱1.25 | ₱1.22 | 50K shares | ₱62K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱1.22 | ₱1.25 | ₱1.20 | 75K shares | ₱92K | +₱0.02 | +1.67% |
| Apr 30, 2025 | ₱1.20 | ₱1.22 | ₱1.15 | 292K shares | ₱346K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱1.20 | ₱1.21 | ₱1.16 | 214K shares | ₱257K | +₱0.02 | +1.69% |
| Apr 28, 2025 | ₱1.18 | ₱1.20 | ₱1.17 | 44K shares | ₱52K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱1.18 | ₱1.18 | ₱1.15 | 1K shares | ₱1K | +₱0.03 | +2.61% |
| Apr 24, 2025 | ₱1.15 | ₱1.17 | ₱1.15 | 22K shares | ₱26K | -₱0.01 | -0.86% |
| Apr 23, 2025 | ₱1.16 | ₱1.18 | ₱1.16 | 33K shares | ₱39K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱1.16 | ₱1.16 | ₱1.15 | 11K shares | ₱13K | +₱0.01 | +0.87% |
| Apr 21, 2025 | ₱1.15 | ₱1.16 | ₱1.14 | 26K shares | ₱30K | +₱0.01 | +0.88% |
| Apr 16, 2025 | ₱1.14 | ₱1.16 | ₱1.10 | 49K shares | ₱54K | -₱0.02 | -1.72% |
| Apr 15, 2025 | ₱1.16 | ₱1.16 | ₱1.16 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱1.16 | ₱1.16 | ₱1.09 | 48K shares | ₱53K | +₱0.05 | +4.50% |
| Apr 11, 2025 | ₱1.11 | ₱1.14 | ₱1.01 | 17K shares | ₱18K | -₱0.03 | -2.63% |
| Apr 10, 2025 | ₱1.14 | ₱1.14 | ₱1.09 | 97K shares | ₱109K | +₱0.05 | +4.59% |
| Apr 08, 2025 | ₱1.09 | ₱1.13 | ₱1.05 | 112K shares | ₱119K | -₱0.04 | -3.54% |
| Apr 07, 2025 | ₱1.13 | ₱1.14 | ₱1.11 | 15K shares | ₱17K | +₱0.02 | +1.80% |
| Apr 04, 2025 | ₱1.11 | ₱1.11 | ₱1.07 | 23K shares | ₱25K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱1.11 | ₱1.13 | ₱1.11 | 5K shares | ₱6K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱1.11 | ₱1.11 | ₱1.08 | 70K shares | ₱77K | -₱0.04 | -3.48% |
| Mar 31, 2025 | ₱1.15 | ₱1.15 | ₱1.09 | 35K shares | ₱39K | +₱0.04 | +3.60% |
| Mar 28, 2025 | ₱1.11 | ₱1.13 | ₱1.10 | 164K shares | ₱181K | -₱0.02 | -1.77% |
| Mar 27, 2025 | ₱1.13 | ₱1.14 | ₱1.10 | 207K shares | ₱228K | +₱0.03 | +2.73% |
| Mar 26, 2025 | ₱1.10 | ₱1.12 | ₱1.10 | 66K shares | ₱74K | -₱0.02 | -1.79% |
| Mar 25, 2025 | ₱1.12 | ₱1.15 | ₱1.10 | 53K shares | ₱59K | -₱0.03 | -2.61% |
| Mar 24, 2025 | ₱1.15 | ₱1.17 | ₱1.10 | 50K shares | ₱57K | -₱0.02 | -1.71% |
| Mar 21, 2025 | ₱1.17 | ₱1.18 | ₱1.16 | 35K shares | ₱41K | +₱0.01 | +0.86% |
| Mar 20, 2025 | ₱1.16 | ₱1.18 | ₱1.15 | 91K shares | ₱106K | +₱0.01 | +0.87% |
| Mar 19, 2025 | ₱1.15 | ₱1.16 | ₱1.15 | 33K shares | ₱38K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱1.15 | ₱1.16 | ₱1.06 | 251K shares | ₱283K | +₱0.03 | +2.68% |
| Mar 17, 2025 | ₱1.12 | ₱1.14 | ₱1.08 | 86K shares | ₱93K | -₱0.02 | -1.75% |
| Mar 14, 2025 | ₱1.14 | ₱1.15 | ₱1.08 | 48K shares | ₱54K | +₱0.03 | +2.70% |
| Mar 13, 2025 | ₱1.11 | ₱1.15 | ₱1.08 | 59K shares | ₱64K | -₱0.04 | -3.48% |
| Mar 12, 2025 | ₱1.15 | ₱1.18 | ₱1.08 | 85K shares | ₱92K | -₱0.03 | -2.54% |
| Mar 11, 2025 | ₱1.18 | ₱1.25 | ₱1.13 | 850K shares | ₱991K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱1.18 | ₱1.32 | ₱1.10 | 1.43M shares | ₱1.66 Million | +₱0.09 | +7.27% |
| Mar 07, 2025 | ₱1.10 | ₱1.10 | ₱1.06 | 115K shares | ₱124K | +₱0.04 | +3.77% |
| Mar 06, 2025 | ₱1.06 | ₱1.06 | ₱1.05 | 31K shares | ₱33K | +₱0.01 | +0.95% |
| Mar 05, 2025 | ₱1.05 | ₱1.08 | ₱1.05 | 267K shares | ₱286K | -₱0.01 | -0.94% |
| Mar 04, 2025 | ₱1.06 | ₱1.06 | ₱1.06 | 40K shares | ₱42K | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱1.06 | ₱1.06 | ₱1.03 | 151K shares | ₱159K | +₱0.03 | +2.91% |
| Feb 28, 2025 | ₱1.03 | ₱1.03 | ₱1.00 | 532K shares | ₱547K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱1.03 | ₱1.05 | ₱1.00 | 70K shares | ₱72K | -₱0.02 | -1.90% |
| Feb 26, 2025 | ₱1.05 | ₱1.06 | ₱1.01 | 3K shares | ₱3K | +₱0.04 | +3.96% |
| Feb 25, 2025 | ₱1.01 | ₱1.05 | ₱1.01 | 305K shares | ₱311K | -₱0.04 | -3.81% |
| Feb 24, 2025 | ₱1.05 | ₱1.05 | ₱1.00 | 73K shares | ₱74K | +₱0.02 | +1.94% |
| Feb 21, 2025 | ₱1.03 | ₱1.06 | ₱1.03 | 26K shares | ₱27K | -₱0.03 | -2.83% |
| Feb 20, 2025 | ₱1.06 | ₱1.08 | ₱1.02 | 272K shares | ₱287K | +₱0.02 | +1.92% |
| Feb 19, 2025 | ₱1.04 | ₱1.04 | ₱1.04 | 21K shares | ₱22K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱1.04 | ₱1.04 | ₱1.04 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱1.04 | ₱1.04 | ₱1.04 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱1.04 | ₱1.04 | ₱1.04 | 104K shares | ₱108K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱1.04 | ₱1.04 | ₱1.04 | 7K shares | ₱7K | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱1.04 | ₱1.04 | ₱0.980 | 83K shares | ₱82K | +₱0.04 | +4.00% |
| Feb 11, 2025 | ₱1.00 | ₱1.04 | ₱0.990 | 13K shares | ₱13K | +₱0.01 | +1.01% |
| Feb 10, 2025 | ₱0.990 | ₱1.01 | ₱0.990 | 9K shares | ₱9K | -₱0.02 | -1.98% |
| Feb 07, 2025 | ₱1.01 | ₱1.03 | ₱0.970 | 464K shares | ₱457K | -₱0.01 | -0.98% |
| Feb 06, 2025 | ₱1.02 | ₱1.02 | ₱1.02 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱1.02 | ₱1.04 | ₱1.02 | 26K shares | ₱27K | -₱0.02 | -1.92% |
| Feb 04, 2025 | ₱1.04 | ₱1.04 | ₱1.01 | 243K shares | ₱247K | +₱0.01 | +0.97% |
| Feb 03, 2025 | ₱1.03 | ₱1.04 | ₱1.03 | 104K shares | ₱108K | -₱0.01 | -0.96% |
| Jan 31, 2025 | ₱1.04 | ₱1.04 | ₱1.04 | 188K shares | ₱196K | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱1.04 | ₱1.04 | ₱1.02 | 28K shares | ₱29K | +₱0.01 | +0.97% |
| Jan 28, 2025 | ₱1.03 | ₱1.03 | ₱1.03 | 51K shares | ₱53K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱1.03 | ₱1.03 | ₱1.01 | 144K shares | ₱147K | +₱0.02 | +1.98% |
| Jan 24, 2025 | ₱1.01 | ₱1.04 | ₱1.01 | 8K shares | ₱8K | +₱0.01 | +1.00% |
| Jan 23, 2025 | ₱1.00 | ₱1.03 | ₱1.00 | 1K shares | ₱1K | -₱0.03 | -2.91% |
| Jan 22, 2025 | ₱1.03 | ₱1.03 | ₱1.00 | 90K shares | ₱91K | +₱0.01 | +0.98% |
| Jan 21, 2025 | ₱1.02 | ₱1.03 | ₱1.02 | 197K shares | ₱201K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱1.02 | ₱1.02 | ₱1.02 | 11K shares | ₱11K | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱1.02 | ₱1.02 | ₱1.02 | 4K shares | ₱4K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱1.02 | ₱1.03 | ₱1.02 | 16K shares | ₱16K | -₱0.01 | -0.97% |
| Jan 15, 2025 | ₱1.03 | ₱1.04 | ₱1.03 | 299K shares | ₱308K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱1.03 | ₱1.03 | ₱1.03 | 18K shares | ₱19K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱1.03 | ₱1.03 | ₱1.02 | 9K shares | ₱9K | +₱0.01 | +0.98% |
| Jan 10, 2025 | ₱1.02 | ₱1.03 | ₱1.00 | 26K shares | ₱26K | -₱0.01 | -0.97% |
| Jan 09, 2025 | ₱1.03 | ₱1.03 | ₱1.03 | 6K shares | ₱6K | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱1.03 | ₱1.03 | ₱1.00 | 25K shares | ₱25K | +₱0.01 | +0.98% |
| Jan 07, 2025 | ₱1.02 | ₱1.03 | ₱1.01 | 46K shares | ₱47K | -₱0.01 | -0.97% |
| Jan 06, 2025 | ₱1.03 | ₱1.03 | ₱1.03 | 19K shares | ₱20K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱1.03 | ₱1.03 | ₱1.03 | 32K shares | ₱33K | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱1.03 | ₱1.03 | ₱1.03 | 20K shares | ₱21K | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱1.03 | ₱1.04 | ₱0.930 | 201K shares | ₱193K | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱1.03 | ₱1.03 | ₱1.03 | 10K shares | ₱10K | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱1.03 | ₱1.03 | ₱0.950 | 123K shares | ₱126K | +₱0.09 | +8.42% |
| Dec 20, 2024 | ₱0.950 | ₱1.03 | ₱0.950 | 225K shares | ₱216K | -₱0.07 | -7.77% |
| Dec 19, 2024 | ₱1.03 | ₱1.03 | ₱1.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱1.03 | ₱1.03 | ₱1.00 | 13K shares | ₱13K | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱1.03 | ₱1.03 | ₱1.03 | 5K shares | ₱5K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱1.03 | ₱1.03 | ₱1.00 | 172K shares | ₱177K | +₱0.01 | +0.98% |
| Dec 13, 2024 | ₱1.02 | ₱1.04 | ₱1.00 | 21K shares | ₱21K | -₱0.02 | -1.92% |
| Dec 12, 2024 | ₱1.04 | ₱1.04 | ₱1.04 | 101K shares | ₱105K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱1.04 | ₱1.04 | ₱1.04 | 2K shares | ₱2K | +₱0.03 | +2.97% |
| Dec 10, 2024 | ₱1.01 | ₱1.04 | ₱1.01 | 18K shares | ₱18K | -₱0.03 | -2.88% |
| Dec 09, 2024 | ₱1.04 | ₱1.04 | ₱0.970 | 89K shares | ₱88K | +₱0.08 | +7.22% |
| Dec 06, 2024 | ₱0.970 | ₱1.01 | ₱0.970 | 9K shares | ₱9K | -₱0.04 | -3.96% |
| Dec 05, 2024 | ₱1.01 | ₱1.01 | ₱1.01 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱1.01 | ₱1.01 | ₱0.970 | 10K shares | ₱10K | +₱0.04 | +4.12% |
| Dec 03, 2024 | ₱0.970 | ₱0.970 | ₱0.970 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱0.970 | ₱1.01 | ₱0.960 | 52K shares | ₱52K | +₱0.01 | +1.04% |
| Nov 29, 2024 | ₱0.960 | ₱0.960 | ₱0.960 | 1K shares | ₱960 | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱0.960 | ₱1.01 | ₱0.960 | 2K shares | ₱2K | -₱0.05 | -4.95% |
| Nov 27, 2024 | ₱1.01 | ₱1.03 | ₱0.960 | 26K shares | ₱25K | -₱0.02 | -1.94% |
| Nov 26, 2024 | ₱1.03 | ₱1.03 | ₱1.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱1.03 | ₱1.03 | ₱1.03 | 3K shares | ₱3K | ₱0.00 | 0.00% |
| Nov 22, 2024 | ₱1.03 | ₱1.03 | ₱0.980 | 114K shares | ₱113K | +₱0.04 | +4.04% |
| Nov 21, 2024 | ₱0.990 | ₱0.990 | ₱0.990 | 1K shares | ₱990 | ₱0.00 | 0.00% |
| Nov 20, 2024 | ₱0.990 | ₱1.00 | ₱0.990 | 30K shares | ₱30K | -₱0.01 | -1.00% |
Advanced Filters
Narrow down the SGI historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of SGI historical performance
The price chart displays SGI closing prices along with daily high and low ranges, helping identify price trends and support levels. 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
Jul
2025
July 11, 2025
Highest Price
₱1.46
Peak price of ₱1.46 reached during this period, representing the stock's maximum value, with 2.40M shares traded and +2.10% price movement on that day
Jul
2025
July 11, 2025
Highest Trading Volume
₱1.46
2.40M Shares (₱3.51M total value)
Most actively traded day with 2.40M shares (₱3.51M total value) at ₱1.46 per share, indicating peak investor activity
Dec
2024
December 23, 2024
Biggest Daily Gain
₱1.03
(+8.42%)
Single-day gain of 8.42% with ₱0.09 price increase, the largest percentage rise in this period, with 123K shares changing hands
Dec
2024
December 20, 2024
Lowest Price
₱0.950
Lowest price of ₱0.950 recorded, marking the period's minimum valuation, with a -7.77% decline on that day
Dec
2024
December 20, 2024
Biggest Daily Loss
₱0.950
(-7.77%)
Single-day loss of -7.77% with ₱0.07 price decrease, the largest percentage drop in this period, with 225K shares traded during the decline
Historical Insights
Statistical analysis of SGI price movements
Price Volatility
Moderate
SGI showed moderate volatility with a standard deviation of 2.39% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, SGI recorded 80 positive days, 83 negative days, and 82 unchanged days, resulting in a win rate of 32.7% for the period.
Average Daily Change
+0.13%
The stock demonstrated an average daily change of +0.13%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.51
The trading range spread for SGI was ₱0.51, 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 company group
Historical Price Data FAQs
Common questions about SGI stock price history
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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for SGI historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in SGI insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for SGI?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for SGI historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for SGI?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics