- Stock Price
- Price History
- Dividends
- Dividend History
SGP Stock Price History - Synergy Grid & Development Phils., Inc.
Best Day (1Y)
₱18.00
September 18, 2025
Worst Day (1Y)
₱10.14
March 13, 2025
Average Volume (1Y)
2.77M
Daily Average
Most Traded (1Y)
34.80M
January 16, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jan 09, 2026 | ₱17.64 | ₱17.88 | ₱17.60 | 1.16M shares | ₱20.46 Million | -₱0.14 | -0.79% |
| Jan 08, 2026 | ₱17.78 | ₱17.90 | ₱17.50 | 2.08M shares | ₱36.80 Million | +₱0.22 | +1.25% |
| Jan 07, 2026 | ₱17.56 | ₱17.94 | ₱17.42 | 1.69M shares | ₱29.88 Million | -₱0.33 | -1.90% |
| Jan 06, 2026 | ₱17.90 | ₱17.90 | ₱17.06 | 6.13M shares | ₱107.60 Million | +₱0.75 | +4.19% |
| Jan 05, 2026 | ₱17.18 | ₱17.22 | ₱16.94 | 3.71M shares | ₱63.30 Million | +₱0.24 | +1.42% |
| Jan 02, 2026 | ₱16.94 | ₱17.04 | ₱16.50 | 872K shares | ₱14.67 Million | +₱0.39 | +2.29% |
| Dec 29, 2025 | ₱16.56 | ₱16.78 | ₱16.52 | 1.28M shares | ₱21.29 Million | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱16.56 | ₱16.90 | ₱16.50 | 1.43M shares | ₱23.84 Million | -₱0.29 | -1.78% |
| Dec 23, 2025 | ₱16.86 | ₱17.00 | ₱16.82 | 592K shares | ₱9.99 Million | -₱0.10 | -0.59% |
| Dec 22, 2025 | ₱16.96 | ₱17.20 | ₱16.90 | 2.81M shares | ₱48.01 Million | +₱0.10 | +0.59% |
| Dec 19, 2025 | ₱16.86 | ₱17.10 | ₱16.80 | 1.43M shares | ₱24.33 Million | -₱0.02 | -0.12% |
| Dec 18, 2025 | ₱16.88 | ₱17.26 | ₱16.80 | 1.96M shares | ₱33.51 Million | +₱0.14 | +0.84% |
| Dec 17, 2025 | ₱16.74 | ₱17.08 | ₱16.70 | 1.90M shares | ₱32.02 Million | -₱0.35 | -2.11% |
| Dec 16, 2025 | ₱17.10 | ₱17.26 | ₱16.10 | 3.88M shares | ₱65.55 Million | +₱1.02 | +5.95% |
| Dec 15, 2025 | ₱16.14 | ₱16.28 | ₱15.94 | 787K shares | ₱12.63 Million | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱16.14 | ₱16.16 | ₱15.76 | 765K shares | ₱12.13 Million | +₱0.47 | +2.93% |
| Dec 11, 2025 | ₱15.68 | ₱16.30 | ₱15.62 | 2.56M shares | ₱40.61 Million | -₱0.94 | -6.00% |
| Dec 10, 2025 | ₱16.68 | ₱16.86 | ₱16.40 | 1.99M shares | ₱33.04 Million | -₱0.04 | -0.24% |
| Dec 09, 2025 | ₱16.72 | ₱16.72 | ₱16.16 | 2.34M shares | ₱38.38 Million | +₱0.43 | +2.58% |
| Dec 05, 2025 | ₱16.30 | ₱16.40 | ₱16.02 | 3.40M shares | ₱55.22 Million | -₱0.02 | -0.12% |
| Dec 04, 2025 | ₱16.32 | ₱16.44 | ₱16.10 | 3.69M shares | ₱60.22 Million | -₱0.12 | -0.73% |
| Dec 03, 2025 | ₱16.44 | ₱16.88 | ₱16.40 | 2.91M shares | ₱48.18 Million | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱16.44 | ₱16.90 | ₱15.96 | 4.59M shares | ₱75.72 Million | +₱0.43 | +2.62% |
| Dec 01, 2025 | ₱16.02 | ₱16.40 | ₱15.80 | 2.42M shares | ₱39.23 Million | +₱0.04 | +0.25% |
| Nov 28, 2025 | ₱15.98 | ₱16.10 | ₱15.22 | 5.56M shares | ₱87.74 Million | +₱1.73 | +10.82% |
| Nov 27, 2025 | ₱14.42 | ₱14.48 | ₱14.30 | 2.20M shares | ₱31.73 Million | +₱0.02 | +0.14% |
| Nov 26, 2025 | ₱14.40 | ₱14.78 | ₱14.30 | 2.73M shares | ₱39.67 Million | +₱0.08 | +0.56% |
| Nov 25, 2025 | ₱14.32 | ₱14.50 | ₱14.14 | 1.69M shares | ₱24.19 Million | +₱0.24 | +1.70% |
| Nov 24, 2025 | ₱14.08 | ₱14.10 | ₱13.50 | 2.68M shares | ₱37.12 Million | +₱0.45 | +3.23% |
| Nov 21, 2025 | ₱13.64 | ₱13.72 | ₱13.44 | 1.66M shares | ₱22.56 Million | +₱0.04 | +0.29% |
| Nov 20, 2025 | ₱13.60 | ₱13.90 | ₱13.44 | 649K shares | ₱8.84 Million | -₱0.06 | -0.44% |
| Nov 19, 2025 | ₱13.66 | ₱14.00 | ₱13.40 | 1.32M shares | ₱18.10 Million | +₱0.37 | +2.71% |
| Nov 18, 2025 | ₱13.30 | ₱13.44 | ₱13.10 | 909K shares | ₱12.01 Million | +₱0.04 | +0.30% |
| Nov 17, 2025 | ₱13.26 | ₱13.26 | ₱12.90 | 1.35M shares | ₱17.54 Million | +₱0.24 | +1.84% |
| Nov 14, 2025 | ₱13.02 | ₱14.12 | ₱12.96 | 3.39M shares | ₱45.55 Million | -₱0.88 | -6.73% |
| Nov 13, 2025 | ₱13.96 | ₱14.22 | ₱13.86 | 1.01M shares | ₱14.06 Million | -₱0.06 | -0.43% |
| Nov 12, 2025 | ₱14.02 | ₱14.16 | ₱13.94 | 688K shares | ₱9.64 Million | +₱0.12 | +0.86% |
| Nov 11, 2025 | ₱13.90 | ₱14.50 | ₱13.90 | 589K shares | ₱8.29 Million | -₱0.18 | -1.28% |
| Nov 10, 2025 | ₱14.08 | ₱14.20 | ₱13.90 | 237K shares | ₱3.34 Million | +₱0.06 | +0.43% |
| Nov 07, 2025 | ₱14.02 | ₱14.32 | ₱13.82 | 651K shares | ₱9.10 Million | +₱0.02 | +0.14% |
| Nov 06, 2025 | ₱14.00 | ₱14.12 | ₱13.70 | 1.15M shares | ₱16.03 Million | +₱0.37 | +2.64% |
| Nov 05, 2025 | ₱13.64 | ₱14.52 | ₱13.60 | 1.88M shares | ₱25.84 Million | -₱0.52 | -3.81% |
| Nov 04, 2025 | ₱14.18 | ₱14.52 | ₱14.14 | 429K shares | ₱6.17 Million | -₱0.10 | -0.70% |
| Nov 03, 2025 | ₱14.28 | ₱14.88 | ₱14.20 | 855K shares | ₱12.46 Million | -₱0.59 | -4.16% |
| Oct 30, 2025 | ₱14.90 | ₱14.92 | ₱14.72 | 1.15M shares | ₱17.01 Million | +₱0.10 | +0.68% |
| Oct 29, 2025 | ₱14.80 | ₱14.88 | ₱14.00 | 1.61M shares | ₱23.51 Million | +₱0.85 | +5.71% |
| Oct 28, 2025 | ₱14.00 | ₱14.40 | ₱13.90 | 1.04M shares | ₱14.55 Million | +₱0.18 | +1.30% |
| Oct 27, 2025 | ₱13.82 | ₱14.48 | ₱13.72 | 2.30M shares | ₱31.95 Million | -₱0.56 | -4.03% |
| Oct 24, 2025 | ₱14.40 | ₱14.56 | ₱14.02 | 1.96M shares | ₱28.29 Million | +₱0.18 | +1.27% |
| Oct 23, 2025 | ₱14.22 | ₱14.72 | ₱14.10 | 628K shares | ₱8.94 Million | -₱0.14 | -0.97% |
| Oct 22, 2025 | ₱14.36 | ₱14.66 | ₱13.92 | 3.22M shares | ₱46.04 Million | -₱0.12 | -0.83% |
| Oct 21, 2025 | ₱14.48 | ₱15.36 | ₱14.30 | 5.23M shares | ₱76.23 Million | -₱0.72 | -4.99% |
| Oct 20, 2025 | ₱15.24 | ₱15.50 | ₱15.08 | 1.58M shares | ₱23.99 Million | -₱0.14 | -0.91% |
| Oct 17, 2025 | ₱15.38 | ₱16.26 | ₱15.20 | 13.11M shares | ₱202.52 Million | -₱0.78 | -5.06% |
| Oct 16, 2025 | ₱16.20 | ₱16.64 | ₱16.08 | 1.67M shares | ₱27.22 Million | -₱0.18 | -1.10% |
| Oct 15, 2025 | ₱16.38 | ₱16.48 | ₱16.18 | 1.24M shares | ₱20.19 Million | +₱0.16 | +0.99% |
| Oct 14, 2025 | ₱16.22 | ₱16.76 | ₱16.20 | 1.63M shares | ₱26.63 Million | -₱0.52 | -3.22% |
| Oct 13, 2025 | ₱16.76 | ₱16.80 | ₱16.52 | 862K shares | ₱14.43 Million | -₱0.04 | -0.24% |
| Oct 10, 2025 | ₱16.80 | ₱17.00 | ₱16.58 | 3.45M shares | ₱58.01 Million | +₱0.02 | +0.12% |
| Oct 09, 2025 | ₱16.78 | ₱16.90 | ₱16.36 | 2.00M shares | ₱33.43 Million | -₱0.02 | -0.12% |
| Oct 08, 2025 | ₱16.80 | ₱16.86 | ₱16.50 | 2.39M shares | ₱40.18 Million | +₱0.28 | +1.69% |
| Oct 07, 2025 | ₱16.52 | ₱16.84 | ₱16.40 | 2.27M shares | ₱37.46 Million | -₱0.28 | -1.67% |
| Oct 06, 2025 | ₱16.80 | ₱17.00 | ₱16.76 | 1.57M shares | ₱26.50 Million | -₱0.20 | -1.18% |
| Oct 03, 2025 | ₱17.00 | ₱17.26 | ₱16.70 | 4.28M shares | ₱72.74 Million | +₱0.33 | +1.92% |
| Oct 02, 2025 | ₱16.68 | ₱16.76 | ₱16.08 | 6.40M shares | ₱104.90 Million | +₱0.71 | +4.25% |
| Oct 01, 2025 | ₱16.00 | ₱16.00 | ₱15.36 | 3.88M shares | ₱60.99 Million | +₱0.73 | +4.58% |
| Sep 30, 2025 | ₱15.30 | ₱16.20 | ₱15.04 | 7.53M shares | ₱115.66 Million | -₱0.99 | -6.48% |
| Sep 29, 2025 | ₱16.36 | ₱16.98 | ₱16.36 | 1.76M shares | ₱29.20 Million | -₱0.52 | -3.20% |
| Sep 26, 2025 | ₱16.90 | ₱17.20 | ₱16.80 | 1.19M shares | ₱20.15 Million | -₱0.10 | -0.59% |
| Sep 25, 2025 | ₱17.00 | ₱17.10 | ₱16.70 | 1.21M shares | ₱20.44 Million | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱17.00 | ₱17.56 | ₱16.98 | 1.95M shares | ₱33.59 Million | -₱0.54 | -3.19% |
| Sep 23, 2025 | ₱17.56 | ₱17.78 | ₱17.48 | 2.38M shares | ₱41.81 Million | -₱0.10 | -0.57% |
| Sep 22, 2025 | ₱17.66 | ₱17.66 | ₱17.16 | 2.10M shares | ₱36.67 Million | +₱0.51 | +2.91% |
| Sep 19, 2025 | ₱17.16 | ₱17.94 | ₱16.70 | 5.00M shares | ₱85.94 Million | -₱0.80 | -4.67% |
| Sep 18, 2025 | ₱18.00 | ₱18.40 | ₱17.40 | 4.61M shares | ₱83.59 Million | +₱0.58 | +3.21% |
| Sep 17, 2025 | ₱17.44 | ₱17.44 | ₱17.20 | 2.46M shares | ₱42.63 Million | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱17.44 | ₱17.70 | ₱16.94 | 8.26M shares | ₱144.36 Million | +₱0.45 | +2.59% |
| Sep 15, 2025 | ₱17.00 | ₱17.40 | ₱16.78 | 5.19M shares | ₱88.50 Million | -₱0.28 | -1.62% |
| Sep 12, 2025 | ₱17.28 | ₱17.38 | ₱16.30 | 7.36M shares | ₱125.03 Million | +₱1.02 | +5.88% |
| Sep 11, 2025 | ₱16.32 | ₱16.70 | ₱16.30 | 2.19M shares | ₱35.81 Million | -₱0.08 | -0.49% |
| Sep 10, 2025 | ₱16.40 | ₱16.90 | ₱16.34 | 2.72M shares | ₱44.88 Million | -₱0.37 | -2.26% |
| Sep 09, 2025 | ₱16.78 | ₱16.98 | ₱16.42 | 3.97M shares | ₱66.36 Million | -₱0.18 | -1.06% |
| Sep 08, 2025 | ₱16.96 | ₱17.02 | ₱16.26 | 9.47M shares | ₱159.70 Million | +₱0.73 | +4.31% |
| Sep 05, 2025 | ₱16.26 | ₱16.76 | ₱15.90 | 11.70M shares | ₱192.24 Million | +₱0.14 | +0.87% |
| Sep 04, 2025 | ₱16.12 | ₱16.12 | ₱14.90 | 14.79M shares | ₱233.04 Million | +₱1.27 | +7.90% |
| Sep 03, 2025 | ₱14.94 | ₱15.08 | ₱14.72 | 2.87M shares | ₱42.82 Million | -₱0.14 | -0.93% |
| Sep 02, 2025 | ₱15.08 | ₱15.28 | ₱14.98 | 2.93M shares | ₱44.18 Million | -₱0.22 | -1.44% |
| Sep 01, 2025 | ₱15.30 | ₱15.38 | ₱14.98 | 6.00M shares | ₱91.42 Million | +₱0.31 | +2.00% |
| Aug 29, 2025 | ₱15.00 | ₱15.02 | ₱13.82 | 13.29M shares | ₱193.67 Million | +₱1.31 | +8.70% |
| Aug 28, 2025 | ₱13.80 | ₱14.14 | ₱13.80 | 5.16M shares | ₱72.07 Million | -₱0.16 | -1.15% |
| Aug 27, 2025 | ₱13.96 | ₱14.02 | ₱13.82 | 4.66M shares | ₱65.05 Million | -₱0.04 | -0.29% |
| Aug 26, 2025 | ₱14.00 | ₱14.00 | ₱13.42 | 14.69M shares | ₱203.44 Million | +₱0.74 | +5.26% |
| Aug 22, 2025 | ₱13.30 | ₱13.30 | ₱12.80 | 8.06M shares | ₱105.40 Million | +₱0.52 | +3.91% |
| Aug 20, 2025 | ₱12.80 | ₱12.94 | ₱12.66 | 1.76M shares | ₱22.56 Million | -₱0.14 | -1.08% |
| Aug 19, 2025 | ₱12.94 | ₱13.02 | ₱12.90 | 2.42M shares | ₱31.44 Million | +₱0.08 | +0.62% |
| Aug 18, 2025 | ₱12.86 | ₱13.04 | ₱12.70 | 7.27M shares | ₱94.22 Million | +₱0.26 | +2.06% |
| Aug 15, 2025 | ₱12.60 | ₱12.66 | ₱12.48 | 6.02M shares | ₱75.67 Million | +₱0.59 | +4.65% |
| Aug 14, 2025 | ₱12.04 | ₱12.16 | ₱11.98 | 791K shares | ₱9.51 Million | -₱0.10 | -0.82% |
| Aug 13, 2025 | ₱12.14 | ₱12.20 | ₱12.00 | 1.07M shares | ₱12.93 Million | +₱0.16 | +1.34% |
| Aug 12, 2025 | ₱11.98 | ₱12.06 | ₱11.96 | 1.54M shares | ₱18.50 Million | -₱0.10 | -0.83% |
| Aug 11, 2025 | ₱12.08 | ₱12.16 | ₱11.88 | 1.74M shares | ₱20.99 Million | +₱0.08 | +0.67% |
| Aug 08, 2025 | ₱12.00 | ₱12.06 | ₱11.92 | 988K shares | ₱11.86 Million | +₱0.16 | +1.35% |
| Aug 07, 2025 | ₱11.84 | ₱12.12 | ₱11.80 | 1.38M shares | ₱16.44 Million | -₱0.27 | -2.31% |
| Aug 06, 2025 | ₱12.12 | ₱12.40 | ₱12.08 | 4.07M shares | ₱49.86 Million | +₱0.10 | +0.83% |
| Aug 05, 2025 | ₱12.02 | ₱12.10 | ₱11.70 | 7.45M shares | ₱89.30 Million | +₱0.44 | +3.62% |
| Aug 04, 2025 | ₱11.60 | ₱11.70 | ₱11.38 | 1.77M shares | ₱20.28 Million | +₱0.12 | +1.05% |
| Aug 01, 2025 | ₱11.48 | ₱11.50 | ₱11.40 | 236K shares | ₱2.70 Million | -₱0.02 | -0.17% |
| Jul 31, 2025 | ₱11.50 | ₱11.58 | ₱11.42 | 1.82M shares | ₱20.87 Million | +₱0.02 | +0.17% |
| Jul 30, 2025 | ₱11.48 | ₱11.58 | ₱11.48 | 514K shares | ₱5.91 Million | -₱0.10 | -0.86% |
| Jul 29, 2025 | ₱11.58 | ₱11.64 | ₱11.48 | 761K shares | ₱8.75 Million | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱11.58 | ₱11.66 | ₱11.48 | 319K shares | ₱3.69 Million | -₱0.08 | -0.69% |
| Jul 25, 2025 | ₱11.66 | ₱11.72 | ₱11.60 | 454K shares | ₱5.30 Million | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱11.66 | ₱11.78 | ₱11.62 | 186K shares | ₱2.17 Million | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱11.66 | ₱11.86 | ₱11.50 | 3.91M shares | ₱45.98 Million | +₱0.16 | +1.39% |
| Jul 22, 2025 | ₱11.50 | ₱11.60 | ₱11.44 | 1.51M shares | ₱17.33 Million | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱11.50 | ₱11.62 | ₱11.50 | 413K shares | ₱4.76 Million | +₱0.08 | +0.70% |
| Jul 18, 2025 | ₱11.42 | ₱11.50 | ₱11.14 | 479K shares | ₱5.45 Million | -₱0.16 | -1.38% |
| Jul 17, 2025 | ₱11.58 | ₱11.64 | ₱11.12 | 737K shares | ₱8.52 Million | +₱0.50 | +4.32% |
| Jul 16, 2025 | ₱11.10 | ₱11.72 | ₱11.10 | 699K shares | ₱8.00 Million | -₱0.53 | -4.80% |
| Jul 15, 2025 | ₱11.66 | ₱11.70 | ₱11.56 | 650K shares | ₱7.55 Million | +₱0.06 | +0.52% |
| Jul 14, 2025 | ₱11.60 | ₱11.76 | ₱11.58 | 134K shares | ₱1.56 Million | -₱0.16 | -1.36% |
| Jul 11, 2025 | ₱11.76 | ₱11.76 | ₱11.54 | 322K shares | ₱3.77 Million | +₱0.02 | +0.17% |
| Jul 10, 2025 | ₱11.74 | ₱11.86 | ₱11.60 | 1.37M shares | ₱16.10 Million | +₱0.25 | +2.09% |
| Jul 09, 2025 | ₱11.50 | ₱11.54 | ₱11.08 | 1.40M shares | ₱15.86 Million | +₱0.57 | +4.93% |
| Jul 08, 2025 | ₱10.96 | ₱11.08 | ₱10.92 | 494K shares | ₱5.43 Million | +₱0.02 | +0.18% |
| Jul 07, 2025 | ₱10.94 | ₱11.04 | ₱10.90 | 953K shares | ₱10.43 Million | -₱0.06 | -0.55% |
| Jul 04, 2025 | ₱11.00 | ₱11.12 | ₱10.88 | 431K shares | ₱4.73 Million | -₱0.12 | -1.08% |
| Jul 03, 2025 | ₱11.12 | ₱11.16 | ₱10.84 | 826K shares | ₱9.04 Million | +₱0.12 | +1.09% |
| Jul 02, 2025 | ₱11.00 | ₱11.14 | ₱10.96 | 534K shares | ₱5.87 Million | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱11.00 | ₱11.18 | ₱10.88 | 657K shares | ₱7.26 Million | +₱0.08 | +0.73% |
| Jun 30, 2025 | ₱10.92 | ₱10.94 | ₱10.86 | 351K shares | ₱3.82 Million | +₱0.06 | +0.55% |
| Jun 27, 2025 | ₱10.86 | ₱10.96 | ₱10.80 | 1.31M shares | ₱14.26 Million | +₱0.04 | +0.37% |
| Jun 26, 2025 | ₱10.82 | ₱10.84 | ₱10.76 | 436K shares | ₱4.70 Million | +₱0.02 | +0.19% |
| Jun 25, 2025 | ₱10.80 | ₱10.96 | ₱10.80 | 275K shares | ₱2.97 Million | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱10.80 | ₱10.94 | ₱10.80 | 212K shares | ₱2.30 Million | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱10.80 | ₱10.96 | ₱10.74 | 695K shares | ₱7.51 Million | -₱0.16 | -1.46% |
| Jun 20, 2025 | ₱10.96 | ₱10.98 | ₱10.84 | 895K shares | ₱9.75 Million | +₱0.14 | +1.29% |
| Jun 19, 2025 | ₱10.82 | ₱10.98 | ₱10.80 | 304K shares | ₱3.28 Million | -₱0.14 | -1.28% |
| Jun 18, 2025 | ₱10.96 | ₱10.98 | ₱10.78 | 434K shares | ₱4.71 Million | +₱0.16 | +1.48% |
| Jun 17, 2025 | ₱10.80 | ₱10.96 | ₱10.74 | 1.32M shares | ₱14.32 Million | -₱0.16 | -1.46% |
| Jun 16, 2025 | ₱10.96 | ₱11.14 | ₱10.96 | 1.03M shares | ₱11.37 Million | -₱0.20 | -1.79% |
| Jun 13, 2025 | ₱11.16 | ₱11.26 | ₱11.08 | 1.33M shares | ₱14.84 Million | -₱0.12 | -1.06% |
| Jun 11, 2025 | ₱11.28 | ₱11.34 | ₱11.20 | 1.28M shares | ₱14.37 Million | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱11.28 | ₱11.34 | ₱11.22 | 1.02M shares | ₱11.57 Million | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱11.28 | ₱11.38 | ₱11.24 | 565K shares | ₱6.38 Million | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱11.28 | ₱11.28 | ₱11.28 | 193K shares | ₱2.18 Million | +₱0.02 | +0.18% |
| Jun 04, 2025 | ₱11.26 | ₱11.38 | ₱11.18 | 526K shares | ₱5.90 Million | -₱0.08 | -0.71% |
| Jun 03, 2025 | ₱11.34 | ₱11.40 | ₱11.24 | 395K shares | ₱4.48 Million | -₱0.04 | -0.35% |
| Jun 02, 2025 | ₱11.38 | ₱11.44 | ₱11.28 | 728K shares | ₱8.23 Million | -₱0.06 | -0.52% |
| May 30, 2025 | ₱11.44 | ₱11.58 | ₱11.34 | 1.14M shares | ₱12.99 Million | -₱0.10 | -0.87% |
| May 29, 2025 | ₱11.54 | ₱11.60 | ₱11.48 | 250K shares | ₱2.88 Million | +₱0.02 | +0.17% |
| May 28, 2025 | ₱11.52 | ₱11.60 | ₱11.44 | 734K shares | ₱8.42 Million | +₱0.08 | +0.70% |
| May 27, 2025 | ₱11.44 | ₱11.56 | ₱11.34 | 203K shares | ₱2.32 Million | +₱0.02 | +0.18% |
| May 26, 2025 | ₱11.42 | ₱11.46 | ₱11.30 | 477K shares | ₱5.43 Million | +₱0.22 | +1.96% |
| May 23, 2025 | ₱11.20 | ₱11.34 | ₱11.16 | 548K shares | ₱6.14 Million | -₱0.02 | -0.18% |
| May 22, 2025 | ₱11.22 | ₱11.48 | ₱11.20 | 667K shares | ₱7.52 Million | -₱0.12 | -1.06% |
| May 21, 2025 | ₱11.34 | ₱11.50 | ₱11.24 | 1.01M shares | ₱11.48 Million | -₱0.12 | -1.05% |
| May 20, 2025 | ₱11.46 | ₱11.70 | ₱11.40 | 1.19M shares | ₱13.68 Million | -₱0.22 | -1.88% |
| May 19, 2025 | ₱11.68 | ₱11.84 | ₱11.62 | 473K shares | ₱5.53 Million | -₱0.16 | -1.35% |
| May 16, 2025 | ₱11.84 | ₱11.98 | ₱11.80 | 193K shares | ₱2.29 Million | ₱0.00 | 0.00% |
| May 15, 2025 | ₱11.84 | ₱11.88 | ₱11.62 | 1.56M shares | ₱18.27 Million | -₱0.10 | -0.84% |
| May 14, 2025 | ₱11.94 | ₱12.16 | ₱11.80 | 622K shares | ₱7.41 Million | -₱0.24 | -1.97% |
| May 13, 2025 | ₱12.18 | ₱12.18 | ₱11.90 | 1.47M shares | ₱17.83 Million | +₱0.20 | +1.67% |
| May 09, 2025 | ₱11.98 | ₱12.04 | ₱11.80 | 645K shares | ₱7.66 Million | +₱0.24 | +2.04% |
| May 08, 2025 | ₱11.74 | ₱12.30 | ₱11.68 | 1.06M shares | ₱12.65 Million | -₱0.44 | -3.77% |
| May 07, 2025 | ₱12.20 | ₱12.32 | ₱11.74 | 3.70M shares | ₱45.03 Million | +₱0.48 | +3.92% |
| May 06, 2025 | ₱11.74 | ₱11.80 | ₱11.50 | 5.21M shares | ₱60.76 Million | +₱0.25 | +2.09% |
| May 05, 2025 | ₱11.50 | ₱11.64 | ₱11.50 | 1.03M shares | ₱11.89 Million | ₱0.00 | 0.00% |
| May 02, 2025 | ₱11.50 | ₱11.66 | ₱11.50 | 1.40M shares | ₱16.09 Million | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱11.50 | ₱11.64 | ₱11.42 | 2.59M shares | ₱29.77 Million | +₱0.02 | +0.17% |
| Apr 29, 2025 | ₱11.48 | ₱11.64 | ₱11.40 | 528K shares | ₱6.04 Million | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱11.48 | ₱11.84 | ₱11.44 | 1.11M shares | ₱12.88 Million | -₱0.12 | -1.03% |
| Apr 25, 2025 | ₱11.60 | ₱11.68 | ₱11.42 | 315K shares | ₱3.64 Million | +₱0.12 | +1.05% |
| Apr 24, 2025 | ₱11.48 | ₱11.78 | ₱11.46 | 292K shares | ₱3.37 Million | -₱0.25 | -2.21% |
| Apr 23, 2025 | ₱11.74 | ₱11.96 | ₱11.60 | 451K shares | ₱5.29 Million | -₱0.04 | -0.34% |
| Apr 22, 2025 | ₱11.78 | ₱11.78 | ₱11.60 | 169K shares | ₱1.97 Million | +₱0.10 | +0.86% |
| Apr 21, 2025 | ₱11.68 | ₱11.80 | ₱11.22 | 966K shares | ₱11.23 Million | +₱0.57 | +4.85% |
| Apr 16, 2025 | ₱11.14 | ₱11.20 | ₱11.00 | 160K shares | ₱1.78 Million | +₱0.14 | +1.27% |
| Apr 15, 2025 | ₱11.00 | ₱11.14 | ₱10.98 | 478K shares | ₱5.28 Million | +₱0.02 | +0.18% |
| Apr 14, 2025 | ₱10.98 | ₱11.22 | ₱10.90 | 531K shares | ₱5.84 Million | -₱0.02 | -0.18% |
| Apr 11, 2025 | ₱11.00 | ₱11.06 | ₱10.80 | 523K shares | ₱5.73 Million | +₱0.08 | +0.73% |
| Apr 10, 2025 | ₱10.92 | ₱11.42 | ₱10.92 | 2.97M shares | ₱33.38 Million | -₱0.25 | -2.33% |
| Apr 08, 2025 | ₱11.18 | ₱11.42 | ₱11.18 | 517K shares | ₱5.81 Million | -₱0.12 | -1.06% |
| Apr 07, 2025 | ₱11.30 | ₱11.62 | ₱11.14 | 1.08M shares | ₱12.23 Million | -₱0.48 | -4.24% |
| Apr 04, 2025 | ₱11.80 | ₱11.80 | ₱11.60 | 1.61M shares | ₱18.93 Million | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱11.80 | ₱12.00 | ₱11.80 | 408K shares | ₱4.87 Million | -₱0.20 | -1.67% |
| Apr 02, 2025 | ₱12.00 | ₱12.10 | ₱11.70 | 1.96M shares | ₱23.41 Million | +₱0.31 | +2.56% |
| Mar 31, 2025 | ₱11.70 | ₱11.78 | ₱11.68 | 817K shares | ₱9.58 Million | -₱0.02 | -0.17% |
| Mar 28, 2025 | ₱11.72 | ₱11.78 | ₱11.40 | 1.28M shares | ₱14.91 Million | +₱0.37 | +3.17% |
| Mar 27, 2025 | ₱11.36 | ₱11.56 | ₱11.24 | 463K shares | ₱5.24 Million | +₱0.12 | +1.07% |
| Mar 26, 2025 | ₱11.24 | ₱11.58 | ₱11.18 | 1.68M shares | ₱19.13 Million | -₱0.35 | -3.10% |
| Mar 25, 2025 | ₱11.60 | ₱11.86 | ₱11.50 | 1.23M shares | ₱14.30 Million | -₱0.10 | -0.85% |
| Mar 24, 2025 | ₱11.70 | ₱11.72 | ₱11.14 | 1.37M shares | ₱15.81 Million | +₱0.52 | +4.46% |
| Mar 21, 2025 | ₱11.20 | ₱11.20 | ₱10.90 | 383K shares | ₱4.24 Million | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱11.20 | ₱11.44 | ₱11.12 | 636K shares | ₱7.12 Million | +₱0.18 | +1.63% |
| Mar 19, 2025 | ₱11.02 | ₱11.12 | ₱10.90 | 827K shares | ₱9.11 Million | +₱0.12 | +1.10% |
| Mar 18, 2025 | ₱10.90 | ₱10.94 | ₱10.70 | 411K shares | ₱4.44 Million | +₱0.31 | +2.83% |
| Mar 17, 2025 | ₱10.60 | ₱10.82 | ₱10.32 | 211K shares | ₱2.24 Million | +₱0.29 | +2.71% |
| Mar 14, 2025 | ₱10.32 | ₱10.42 | ₱10.12 | 2.10M shares | ₱21.57 Million | +₱0.18 | +1.78% |
| Mar 13, 2025 | ₱10.14 | ₱10.58 | ₱10.14 | 1.06M shares | ₱10.80 Million | -₱0.29 | -2.87% |
| Mar 12, 2025 | ₱10.44 | ₱10.82 | ₱10.34 | 239K shares | ₱2.49 Million | -₱0.06 | -0.57% |
| Mar 11, 2025 | ₱10.50 | ₱10.86 | ₱10.38 | 3.17M shares | ₱33.25 Million | -₱0.35 | -3.31% |
| Mar 10, 2025 | ₱10.86 | ₱10.92 | ₱10.42 | 1.12M shares | ₱11.88 Million | +₱0.48 | +4.42% |
| Mar 07, 2025 | ₱10.40 | ₱10.76 | ₱10.40 | 2.66M shares | ₱28.07 Million | -₱0.37 | -3.53% |
| Mar 06, 2025 | ₱10.78 | ₱10.90 | ₱10.60 | 586K shares | ₱6.32 Million | +₱0.20 | +1.89% |
| Mar 05, 2025 | ₱10.58 | ₱10.84 | ₱10.58 | 1.48M shares | ₱15.68 Million | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱10.58 | ₱11.08 | ₱10.58 | 1.67M shares | ₱17.88 Million | -₱0.39 | -3.64% |
| Mar 03, 2025 | ₱10.98 | ₱11.28 | ₱10.74 | 723K shares | ₱7.96 Million | +₱0.24 | +2.23% |
| Feb 28, 2025 | ₱10.74 | ₱11.74 | ₱10.74 | 6.79M shares | ₱74.26 Million | -₱0.80 | -7.41% |
| Feb 27, 2025 | ₱11.60 | ₱11.90 | ₱11.60 | 116K shares | ₱1.36 Million | -₱0.18 | -1.53% |
| Feb 26, 2025 | ₱11.78 | ₱11.78 | ₱11.64 | 482K shares | ₱5.63 Million | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱11.78 | ₱11.90 | ₱11.66 | 316K shares | ₱3.71 Million | +₱0.08 | +0.68% |
| Feb 24, 2025 | ₱11.70 | ₱12.20 | ₱11.60 | 1.34M shares | ₱15.94 Million | -₱0.48 | -4.10% |
| Feb 21, 2025 | ₱12.20 | ₱12.22 | ₱12.08 | 3.53M shares | ₱43.06 Million | +₱0.10 | +0.83% |
| Feb 20, 2025 | ₱12.10 | ₱12.16 | ₱11.98 | 3.55M shares | ₱42.86 Million | +₱0.04 | +0.33% |
| Feb 19, 2025 | ₱12.06 | ₱12.18 | ₱12.00 | 1.09M shares | ₱13.17 Million | +₱0.06 | +0.50% |
| Feb 18, 2025 | ₱12.00 | ₱12.08 | ₱11.90 | 4.58M shares | ₱54.76 Million | +₱0.06 | +0.50% |
| Feb 17, 2025 | ₱11.94 | ₱12.20 | ₱11.82 | 2.66M shares | ₱31.94 Million | -₱0.08 | -0.67% |
| Feb 14, 2025 | ₱12.02 | ₱12.26 | ₱12.00 | 537K shares | ₱6.47 Million | +₱0.02 | +0.17% |
| Feb 13, 2025 | ₱12.00 | ₱12.30 | ₱11.64 | 12.11M shares | ₱145.05 Million | +₱0.22 | +1.87% |
| Feb 12, 2025 | ₱11.78 | ₱11.82 | ₱11.20 | 2.04M shares | ₱23.82 Million | +₱0.25 | +2.08% |
| Feb 11, 2025 | ₱11.54 | ₱11.80 | ₱11.54 | 1.15M shares | ₱13.30 Million | -₱0.10 | -0.86% |
| Feb 10, 2025 | ₱11.64 | ₱11.80 | ₱11.52 | 3.69M shares | ₱42.85 Million | +₱0.12 | +1.04% |
| Feb 07, 2025 | ₱11.52 | ₱11.66 | ₱11.14 | 3.03M shares | ₱34.36 Million | +₱0.29 | +2.49% |
| Feb 06, 2025 | ₱11.24 | ₱11.38 | ₱11.08 | 1.03M shares | ₱11.50 Million | +₱0.12 | +1.08% |
| Feb 05, 2025 | ₱11.12 | ₱11.50 | ₱11.06 | 737K shares | ₱8.24 Million | +₱0.02 | +0.18% |
| Feb 04, 2025 | ₱11.10 | ₱11.20 | ₱10.68 | 1.47M shares | ₱16.11 Million | +₱0.61 | +5.51% |
| Feb 03, 2025 | ₱10.52 | ₱10.76 | ₱10.26 | 5.84M shares | ₱61.05 Million | -₱0.06 | -0.57% |
| Jan 31, 2025 | ₱10.58 | ₱11.50 | ₱10.58 | 4.09M shares | ₱44.14 Million | -₱0.40 | -3.82% |
| Jan 30, 2025 | ₱11.00 | ₱12.00 | ₱10.92 | 5.30M shares | ₱59.37 Million | -₱0.48 | -4.35% |
| Jan 28, 2025 | ₱11.50 | ₱12.04 | ₱10.98 | 11.63M shares | ₱137.68 Million | +₱0.55 | +4.74% |
| Jan 27, 2025 | ₱10.98 | ₱12.10 | ₱10.96 | 11.26M shares | ₱129.77 Million | -₱0.93 | -8.50% |
| Jan 24, 2025 | ₱12.00 | ₱12.10 | ₱11.52 | 3.13M shares | ₱36.96 Million | +₱0.12 | +1.01% |
| Jan 23, 2025 | ₱11.88 | ₱13.10 | ₱11.74 | 21.32M shares | ₱261.87 Million | -₱1.12 | -9.45% |
| Jan 22, 2025 | ₱13.12 | ₱13.30 | ₱13.08 | 4.85M shares | ₱63.87 Million | -₱0.04 | -0.30% |
| Jan 21, 2025 | ₱13.16 | ₱13.40 | ₱13.10 | 6.47M shares | ₱85.33 Million | -₱0.33 | -2.52% |
| Jan 20, 2025 | ₱13.50 | ₱13.56 | ₱13.00 | 18.01M shares | ₱241.40 Million | +₱0.63 | +4.65% |
| Jan 17, 2025 | ₱12.90 | ₱13.90 | ₱12.84 | 20.54M shares | ₱275.40 Million | -₱0.57 | -4.44% |
| Jan 16, 2025 | ₱13.50 | ₱13.62 | ₱12.50 | 34.80M shares | ₱461.32 Million | +₱1.20 | +8.87% |
| Jan 15, 2025 | ₱12.40 | ₱12.68 | ₱12.00 | 15.77M shares | ₱195.71 Million | +₱0.37 | +2.99% |
| Jan 14, 2025 | ₱12.04 | ₱12.12 | ₱10.80 | 14.92M shares | ₱175.00 Million | +₱1.41 | +11.69% |
| Jan 13, 2025 | ₱10.78 | ₱10.94 | ₱10.66 | 1.81M shares | ₱19.49 Million | -₱0.02 | -0.19% |
| Jan 10, 2025 | ₱10.80 | ₱10.90 | ₱10.70 | 1.45M shares | ₱15.68 Million | +₱0.08 | +0.75% |
| Jan 09, 2025 | ₱10.72 | ₱10.98 | ₱10.60 | 2.65M shares | ₱28.34 Million | +₱0.06 | +0.56% |
This historical data puts the recent movement of the SGP 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 SGP sits within its recent range.
Price & Volume Charts
Visual representation of SGP historical performance for the selected period
Historical Price Chart
The chart displays SGP 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 SGP price history for the selected period
Sep
2025
September 18, 2025
Highest Price
₱18.00
Peak price of ₱18.00 reached during this period, representing the stock's maximum value, with 4.61M shares traded and +3.21% price movement on that day
Mar
2025
March 13, 2025
Lowest Price
₱10.14
Lowest price of ₱10.14 recorded, marking the period's minimum valuation, with a -2.87% decline on that day
Jan
2025
January 23, 2025
Biggest Daily Loss
₱11.88
(-9.45%)
Single-day loss of -9.45% with ₱1.12 price decrease, the largest percentage drop in this period, with 21.32M shares traded during the decline
Jan
2025
January 16, 2025
Highest Trading Volume
₱13.50
34.80M Shares (₱469.76M total value)
Most actively traded day with 34.80M shares (₱469.76M total value) at ₱13.50 per share, indicating peak investor activity
Jan
2025
January 14, 2025
Biggest Daily Gain
₱12.04
(+11.69%)
Single-day gain of 11.69% with ₱1.41 price increase, the largest percentage rise in this period, with 14.92M shares changing hands
Historical Insights
Statistical analysis of SGP price movements for the selected period
Long-Term Trend (MA200)
Bullish
SGP is trading 31.2% above the 200-day Moving Average (₱13.45). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
SGP showed moderate volatility with a standard deviation of 2.8% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from January 09, 2025 to January 09, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, SGP recorded 119 positive days, 102 negative days, and 23 unchanged days, resulting in a win rate of 48.8% for the period.
Average Daily Change
+0.25%
The stock demonstrated an average daily change of +0.25%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱7.86
The trading range spread for SGP was ₱7.86, 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 SGP by sector and industry.
Historical Price Data FAQs
Common questions about SGP stock price history page
What is the SGP stock price history page?
The SGP stock price history page provides comprehensive historical trading data for Synergy Grid & Development Phils., Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is SGP's 52-week trading range?
SGP has traded between ₱10.14 and ₱18.00 over the past 52 weeks for Synergy Grid & Development Phils., Inc., representing a price range of 77.5%. Currently trading at ₱17.64, the stock is 74.0% above its 52-week low and 2.0% below its 52-week high.
How has SGP performed year-to-date (YTD)?
Year-to-date in 2026, SGP has gained 4.1% from ₱16.94 to ₱17.64 for Synergy Grid & Development Phils., Inc.. The stock reached a YTD high of ₱17.90 and a low of ₱16.94.
What is SGP's 50-day moving average (MA50)?
The 50-day moving average for Synergy Grid & Development Phils., Inc. (SGP) is ₱15.37. The stock is currently trading above this level at ₱17.64, which is 14.8% above the 50-day MA.
What is SGP's 200-day moving average (MA200)?
The 200-day moving average for Synergy Grid & Development Phils., Inc. (SGP) is ₱13.45. The stock is currently trading above this key long-term indicator at ₱17.64, which is 31.2% above the 200-day MA.