- Stock Price
- Price History
- Dividends
- Dividend History
SGP Stock Price History - Synergy Grid & Development Phils., Inc.
Best Day (1Y)
₱33.75
June 18, 2026
Worst Day (1Y)
₱10.94
July 07, 2025
Average Volume (1Y)
2.99M
Daily Average
Most Traded (1Y)
19.04M
June 22, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 06, 2026 | ₱26.90 | ₱27.85 | ₱26.65 | 4.04M shares | ₱108.57 Million | -₱0.92 | -3.41% |
| Jul 03, 2026 | ₱27.85 | ₱28.05 | ₱26.80 | 5.48M shares | ₱150.34 Million | +₱0.10 | +0.36% |
| Jul 02, 2026 | ₱27.75 | ₱29.05 | ₱27.65 | 4.16M shares | ₱117.03 Million | -₱1.20 | -4.31% |
| Jul 01, 2026 | ₱29.00 | ₱29.90 | ₱29.00 | 775K shares | ₱22.71 Million | -₱0.49 | -1.69% |
| Jun 30, 2026 | ₱29.50 | ₱31.10 | ₱29.50 | 4.95M shares | ₱150.83 Million | -₱1.06 | -3.59% |
| Jun 29, 2026 | ₱30.60 | ₱30.75 | ₱29.50 | 4.08M shares | ₱123.84 Million | +₱0.72 | +2.34% |
| Jun 26, 2026 | ₱29.90 | ₱30.40 | ₱27.75 | 4.13M shares | ₱121.76 Million | +₱1.36 | +4.55% |
| Jun 25, 2026 | ₱28.60 | ₱28.70 | ₱27.25 | 3.56M shares | ₱100.02 Million | -₱0.25 | -0.87% |
| Jun 24, 2026 | ₱28.85 | ₱30.95 | ₱28.00 | 9.48M shares | ₱277.33 Million | -₱1.34 | -4.63% |
| Jun 23, 2026 | ₱30.25 | ₱30.50 | ₱28.35 | 6.37M shares | ₱190.71 Million | +₱1.30 | +4.31% |
| Jun 22, 2026 | ₱29.00 | ₱32.50 | ₱27.05 | 19.04M shares | ₱544.02 Million | -₱3.12 | -10.77% |
| Jun 19, 2026 | ₱32.50 | ₱34.40 | ₱32.50 | 1.62M shares | ₱53.94 Million | -₱1.20 | -3.70% |
| Jun 18, 2026 | ₱33.75 | ₱34.00 | ₱30.80 | 7.81M shares | ₱252.12 Million | +₱2.64 | +7.83% |
| Jun 17, 2026 | ₱31.30 | ₱31.55 | ₱30.45 | 1.50M shares | ₱46.43 Million | -₱0.25 | -0.79% |
| Jun 16, 2026 | ₱31.55 | ₱31.75 | ₱30.60 | 5.06M shares | ₱159.02 Million | +₱1.09 | +3.44% |
| Jun 15, 2026 | ₱30.50 | ₱30.85 | ₱29.80 | 4.31M shares | ₱130.86 Million | +₱1.03 | +3.39% |
| Jun 11, 2026 | ₱29.50 | ₱30.00 | ₱28.45 | 6.37M shares | ₱186.61 Million | -₱0.68 | -2.32% |
| Jun 10, 2026 | ₱30.20 | ₱31.15 | ₱30.00 | 5.49M shares | ₱166.56 Million | -₱1.11 | -3.67% |
| Jun 09, 2026 | ₱31.35 | ₱31.95 | ₱30.75 | 5.80M shares | ₱181.71 Million | -₱0.15 | -0.48% |
| Jun 08, 2026 | ₱31.50 | ₱32.35 | ₱30.55 | 5.20M shares | ₱164.26 Million | +₱0.51 | +1.61% |
| Jun 05, 2026 | ₱31.00 | ₱31.90 | ₱30.30 | 4.07M shares | ₱127.70 Million | +₱0.72 | +2.31% |
| Jun 04, 2026 | ₱30.30 | ₱30.95 | ₱29.70 | 4.75M shares | ₱144.46 Million | +₱0.30 | +1.00% |
| Jun 03, 2026 | ₱30.00 | ₱30.75 | ₱29.40 | 7.82M shares | ₱232.84 Million | -₱0.49 | -1.64% |
| Jun 02, 2026 | ₱30.50 | ₱30.85 | ₱29.80 | 1.61M shares | ₱48.95 Million | +₱0.51 | +1.67% |
| Jun 01, 2026 | ₱30.00 | ₱31.65 | ₱29.50 | 7.01M shares | ₱211.88 Million | +₱0.15 | +0.50% |
| May 29, 2026 | ₱29.85 | ₱29.85 | ₱27.55 | 15.20M shares | ₱446.75 Million | +₱2.09 | +6.99% |
| May 28, 2026 | ₱27.90 | ₱28.05 | ₱27.25 | 1.71M shares | ₱47.40 Million | +₱0.20 | +0.72% |
| May 26, 2026 | ₱27.70 | ₱27.95 | ₱27.60 | 723K shares | ₱20.09 Million | -₱0.30 | -1.07% |
| May 25, 2026 | ₱28.00 | ₱28.30 | ₱27.60 | 5.03M shares | ₱141.07 Million | +₱0.30 | +1.08% |
| May 22, 2026 | ₱27.70 | ₱28.00 | ₱27.60 | 1.01M shares | ₱28.16 Million | -₱0.20 | -0.72% |
| May 21, 2026 | ₱27.90 | ₱28.10 | ₱27.35 | 1.96M shares | ₱54.72 Million | +₱0.25 | +0.90% |
| May 20, 2026 | ₱27.65 | ₱28.30 | ₱27.25 | 4.81M shares | ₱133.11 Million | -₱0.82 | -2.98% |
| May 19, 2026 | ₱28.50 | ₱28.60 | ₱28.15 | 1.80M shares | ₱51.10 Million | -₱0.30 | -1.04% |
| May 18, 2026 | ₱28.80 | ₱29.05 | ₱27.90 | 3.03M shares | ₱86.31 Million | +₱0.20 | +0.70% |
| May 15, 2026 | ₱28.60 | ₱28.70 | ₱27.70 | 1.88M shares | ₱53.04 Million | +₱0.20 | +0.70% |
| May 14, 2026 | ₱28.40 | ₱29.00 | ₱28.30 | 2.24M shares | ₱64.08 Million | -₱0.68 | -2.41% |
| May 13, 2026 | ₱29.10 | ₱29.10 | ₱26.65 | 15.29M shares | ₱432.73 Million | +₱2.32 | +7.98% |
| May 12, 2026 | ₱26.95 | ₱26.95 | ₱25.95 | 1.77M shares | ₱46.74 Million | +₱0.67 | +2.47% |
| May 11, 2026 | ₱26.30 | ₱26.65 | ₱25.80 | 2.91M shares | ₱76.24 Million | +₱0.61 | +2.33% |
| May 08, 2026 | ₱25.70 | ₱26.30 | ₱25.35 | 1.46M shares | ₱37.44 Million | -₱0.30 | -1.15% |
| May 07, 2026 | ₱26.00 | ₱28.00 | ₱25.90 | 7.61M shares | ₱201.12 Million | -₱0.49 | -1.89% |
| May 06, 2026 | ₱26.50 | ₱26.70 | ₱25.30 | 2.95M shares | ₱76.57 Million | +₱1.31 | +4.95% |
| May 05, 2026 | ₱25.25 | ₱25.70 | ₱24.05 | 3.40M shares | ₱84.38 Million | +₱1.32 | +5.21% |
| May 04, 2026 | ₱24.00 | ₱24.30 | ₱23.00 | 2.87M shares | ₱68.52 Million | +₱1.26 | +5.26% |
| Apr 30, 2026 | ₱22.80 | ₱23.20 | ₱22.50 | 2.02M shares | ₱46.57 Million | -₱0.20 | -0.87% |
| Apr 29, 2026 | ₱23.00 | ₱23.00 | ₱22.25 | 3.32M shares | ₱75.52 Million | +₱0.62 | +2.68% |
| Apr 28, 2026 | ₱22.40 | ₱22.45 | ₱21.95 | 625K shares | ₱13.87 Million | -₱0.05 | -0.22% |
| Apr 27, 2026 | ₱22.45 | ₱22.45 | ₱21.70 | 989K shares | ₱21.80 Million | +₱0.46 | +2.05% |
| Apr 24, 2026 | ₱22.00 | ₱22.10 | ₱21.75 | 704K shares | ₱15.45 Million | +₱0.05 | +0.23% |
| Apr 23, 2026 | ₱21.95 | ₱22.10 | ₱21.85 | 712K shares | ₱15.60 Million | -₱0.05 | -0.23% |
| Apr 22, 2026 | ₱22.00 | ₱22.80 | ₱21.95 | 443K shares | ₱9.86 Million | -₱0.25 | -1.12% |
| Apr 21, 2026 | ₱22.25 | ₱22.25 | ₱21.85 | 622K shares | ₱13.76 Million | +₱0.41 | +1.83% |
| Apr 20, 2026 | ₱21.85 | ₱22.45 | ₱21.80 | 576K shares | ₱12.66 Million | -₱0.25 | -1.13% |
| Apr 17, 2026 | ₱22.10 | ₱22.15 | ₱21.60 | 594K shares | ₱13.03 Million | +₱0.10 | +0.45% |
| Apr 16, 2026 | ₱22.00 | ₱22.85 | ₱21.85 | 1.61M shares | ₱35.73 Million | -₱0.30 | -1.35% |
| Apr 15, 2026 | ₱22.30 | ₱22.95 | ₱22.30 | 900K shares | ₱20.30 Million | -₱0.68 | -3.04% |
| Apr 14, 2026 | ₱23.00 | ₱23.05 | ₱22.85 | 2.98M shares | ₱68.57 Million | -₱0.05 | -0.22% |
| Apr 13, 2026 | ₱23.05 | ₱23.05 | ₱22.30 | 1.33M shares | ₱30.26 Million | +₱0.20 | +0.88% |
| Apr 10, 2026 | ₱22.85 | ₱23.00 | ₱22.45 | 1.06M shares | ₱24.23 Million | +₱0.05 | +0.22% |
| Apr 08, 2026 | ₱22.80 | ₱23.00 | ₱22.80 | 2.63M shares | ₱60.26 Million | +₱0.41 | +1.79% |
| Apr 07, 2026 | ₱22.40 | ₱22.45 | ₱22.20 | 856K shares | ₱19.16 Million | +₱0.20 | +0.90% |
| Apr 06, 2026 | ₱22.20 | ₱22.50 | ₱22.05 | 1.17M shares | ₱26.16 Million | -₱0.20 | -0.89% |
| Apr 01, 2026 | ₱22.40 | ₱22.55 | ₱22.15 | 1.56M shares | ₱34.99 Million | +₱0.30 | +1.36% |
| Mar 31, 2026 | ₱22.10 | ₱22.25 | ₱21.60 | 1.59M shares | ₱35.09 Million | +₱0.05 | +0.23% |
| Mar 30, 2026 | ₱22.05 | ₱22.05 | ₱20.80 | 3.31M shares | ₱72.20 Million | +₱0.62 | +2.80% |
| Mar 27, 2026 | ₱21.45 | ₱21.55 | ₱20.70 | 1.07M shares | ₱22.69 Million | +₱0.51 | +2.39% |
| Mar 26, 2026 | ₱20.95 | ₱22.25 | ₱20.90 | 1.65M shares | ₱35.96 Million | -₱0.68 | -3.23% |
| Mar 25, 2026 | ₱21.65 | ₱22.00 | ₱21.00 | 1.20M shares | ₱25.88 Million | +₱0.67 | +3.10% |
| Mar 24, 2026 | ₱21.00 | ₱21.45 | ₱20.35 | 3.14M shares | ₱65.36 Million | +₱0.30 | +1.45% |
| Mar 23, 2026 | ₱20.70 | ₱22.30 | ₱20.45 | 3.20M shares | ₱69.02 Million | -₱0.77 | -3.72% |
| Mar 19, 2026 | ₱21.50 | ₱21.80 | ₱20.15 | 7.64M shares | ₱161.43 Million | +₱1.10 | +5.13% |
| Mar 18, 2026 | ₱20.45 | ₱20.45 | ₱19.02 | 2.64M shares | ₱52.67 Million | +₱1.56 | +7.63% |
| Mar 17, 2026 | ₱19.00 | ₱19.96 | ₱18.86 | 1.71M shares | ₱32.87 Million | -₱0.49 | -2.56% |
| Mar 16, 2026 | ₱19.50 | ₱19.68 | ₱18.40 | 8.27M shares | ₱157.75 Million | -₱0.47 | -2.40% |
| Mar 13, 2026 | ₱19.98 | ₱20.00 | ₱19.70 | 2.88M shares | ₱57.42 Million | -₱0.02 | -0.10% |
| Mar 12, 2026 | ₱20.00 | ₱20.80 | ₱19.68 | 2.24M shares | ₱44.65 Million | -₱0.77 | -3.85% |
| Mar 11, 2026 | ₱20.80 | ₱20.80 | ₱18.96 | 3.41M shares | ₱67.52 Million | +₱2.46 | +11.83% |
| Mar 10, 2026 | ₱18.60 | ₱18.60 | ₱17.32 | 2.47M shares | ₱44.50 Million | +₱1.37 | +7.39% |
| Mar 09, 2026 | ₱17.32 | ₱17.94 | ₱17.00 | 4.66M shares | ₱80.45 Million | -₱0.78 | -4.52% |
| Mar 06, 2026 | ₱18.14 | ₱18.38 | ₱18.06 | 3.20M shares | ₱58.05 Million | -₱0.20 | -1.09% |
| Mar 05, 2026 | ₱18.34 | ₱18.80 | ₱18.04 | 4.36M shares | ₱79.61 Million | +₱0.16 | +0.88% |
| Mar 04, 2026 | ₱18.18 | ₱19.10 | ₱18.00 | 5.06M shares | ₱92.42 Million | -₱1.02 | -5.61% |
| Mar 03, 2026 | ₱19.26 | ₱20.10 | ₱19.18 | 1.54M shares | ₱29.99 Million | -₱0.53 | -2.73% |
| Mar 02, 2026 | ₱19.80 | ₱20.30 | ₱19.80 | 1.15M shares | ₱23.17 Million | -₱0.20 | -1.00% |
| Feb 27, 2026 | ₱20.00 | ₱21.15 | ₱20.00 | 3.73M shares | ₱75.94 Million | -₱0.82 | -4.08% |
| Feb 26, 2026 | ₱20.85 | ₱21.10 | ₱20.00 | 3.42M shares | ₱71.25 Million | +₱0.89 | +4.25% |
| Feb 25, 2026 | ₱20.00 | ₱20.00 | ₱19.02 | 4.99M shares | ₱98.53 Million | +₱1.21 | +6.04% |
| Feb 24, 2026 | ₱18.86 | ₱18.90 | ₱18.52 | 709K shares | ₱13.35 Million | +₱0.35 | +1.84% |
| Feb 23, 2026 | ₱18.52 | ₱18.94 | ₱18.34 | 471K shares | ₱8.83 Million | +₱0.06 | +0.33% |
| Feb 20, 2026 | ₱18.46 | ₱18.80 | ₱18.32 | 534K shares | ₱9.85 Million | -₱0.39 | -2.12% |
| Feb 19, 2026 | ₱18.86 | ₱18.94 | ₱18.70 | 599K shares | ₱11.32 Million | +₱0.10 | +0.53% |
| Feb 18, 2026 | ₱18.76 | ₱18.78 | ₱18.26 | 830K shares | ₱15.42 Million | +₱0.56 | +2.96% |
| Feb 16, 2026 | ₱18.22 | ₱18.38 | ₱18.20 | 609K shares | ₱11.13 Million | -₱0.16 | -0.87% |
| Feb 13, 2026 | ₱18.38 | ₱18.42 | ₱18.10 | 788K shares | ₱14.42 Million | +₱0.08 | +0.44% |
| Feb 12, 2026 | ₱18.30 | ₱18.56 | ₱18.30 | 519K shares | ₱9.50 Million | -₱0.28 | -1.51% |
| Feb 11, 2026 | ₱18.58 | ₱18.58 | ₱18.18 | 493K shares | ₱9.08 Million | +₱0.43 | +2.31% |
| Feb 10, 2026 | ₱18.16 | ₱18.46 | ₱18.10 | 1.24M shares | ₱22.52 Million | -₱0.16 | -0.87% |
| Feb 09, 2026 | ₱18.32 | ₱18.50 | ₱17.42 | 1.56M shares | ₱28.26 Million | +₱0.95 | +5.17% |
| Feb 06, 2026 | ₱17.42 | ₱17.80 | ₱17.02 | 2.23M shares | ₱38.72 Million | -₱0.29 | -1.69% |
| Feb 05, 2026 | ₱17.72 | ₱18.68 | ₱17.62 | 4.56M shares | ₱82.19 Million | -₱0.91 | -5.14% |
| Feb 04, 2026 | ₱18.68 | ₱18.92 | ₱18.58 | 726K shares | ₱13.60 Million | -₱0.12 | -0.64% |
| Feb 03, 2026 | ₱18.80 | ₱18.98 | ₱18.56 | 716K shares | ₱13.45 Million | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱18.80 | ₱19.20 | ₱18.80 | 1.60M shares | ₱30.27 Million | -₱0.39 | -2.08% |
| Jan 30, 2026 | ₱19.20 | ₱19.20 | ₱18.48 | 3.99M shares | ₱75.93 Million | +₱0.60 | +3.11% |
| Jan 29, 2026 | ₱18.62 | ₱18.72 | ₱18.22 | 1.44M shares | ₱26.69 Million | -₱0.06 | -0.32% |
| Jan 28, 2026 | ₱18.68 | ₱18.80 | ₱18.50 | 951K shares | ₱17.71 Million | -₱0.10 | -0.53% |
| Jan 27, 2026 | ₱18.78 | ₱18.90 | ₱18.40 | 3.07M shares | ₱57.14 Million | -₱0.02 | -0.11% |
| Jan 26, 2026 | ₱18.80 | ₱18.92 | ₱18.50 | 2.27M shares | ₱42.64 Million | -₱0.12 | -0.63% |
| Jan 23, 2026 | ₱18.92 | ₱18.92 | ₱17.78 | 10.43M shares | ₱192.83 Million | +₱1.26 | +6.65% |
| Jan 22, 2026 | ₱17.74 | ₱17.80 | ₱17.64 | 892K shares | ₱15.82 Million | +₱0.10 | +0.57% |
| Jan 21, 2026 | ₱17.64 | ₱18.00 | ₱17.44 | 1.32M shares | ₱23.20 Million | -₱0.06 | -0.34% |
| Jan 20, 2026 | ₱17.70 | ₱18.04 | ₱17.62 | 1.42M shares | ₱25.15 Million | -₱0.18 | -1.01% |
| Jan 19, 2026 | ₱17.88 | ₱18.00 | ₱17.74 | 1.22M shares | ₱21.77 Million | -₱0.12 | -0.67% |
| Jan 16, 2026 | ₱18.00 | ₱18.02 | ₱17.90 | 672K shares | ₱12.08 Million | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱18.00 | ₱18.20 | ₱17.60 | 1.38M shares | ₱24.85 Million | +₱0.39 | +2.16% |
| Jan 14, 2026 | ₱17.62 | ₱18.00 | ₱17.62 | 1.78M shares | ₱31.61 Million | -₱0.29 | -1.67% |
| Jan 13, 2026 | ₱17.92 | ₱18.28 | ₱17.84 | 1.43M shares | ₱25.78 Million | -₱0.28 | -1.54% |
| Jan 12, 2026 | ₱18.20 | ₱18.26 | ₱17.64 | 3.42M shares | ₱61.75 Million | +₱0.58 | +3.17% |
| 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% |
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
Jun
2026
June 22, 2026
Biggest Daily Loss
₱29.00
(-10.77%)
Single-day loss of -10.77% with ₱3.12 price decrease, the largest percentage drop in this period, with 19.04M shares traded during the decline
Jun
2026
June 22, 2026
Highest Trading Volume
₱29.00
19.04M Shares (₱552.30M total value)
Most actively traded day with 19.04M shares (₱552.30M total value) at ₱29.00 per share, indicating peak investor activity
Jun
2026
June 18, 2026
Highest Price
₱33.75
Peak price of ₱33.75 reached during this period, representing the stock's maximum value, with 7.81M shares traded and +7.83% price movement on that day
Mar
2026
March 11, 2026
Biggest Daily Gain
₱20.80
(+11.83%)
Single-day gain of 11.83% with ₱2.46 price increase, the largest percentage rise in this period, with 3.41M shares changing hands
Jul
2025
July 07, 2025
Lowest Price
₱10.94
Lowest price of ₱10.94 recorded, marking the period's minimum valuation, with a -0.55% decline on that day
Historical Insights
Statistical analysis of SGP price movements for the selected period
Long-Term Trend (MA200)
Bullish
SGP is trading 32.93% above the 200-day Moving Average (₱20.24). This level often acts as dynamic support during uptrends.
Price Volatility
High
SGP showed high volatility with a standard deviation of 3.05% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from July 07, 2025 to July 07, 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 121 positive days, 112 negative days, and 11 unchanged days, resulting in a win rate of 49.6% for the period.
Average Daily Change
+0.41%
The stock demonstrated an average daily change of +0.41%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱22.81
The trading range spread for SGP was ₱22.81, 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 ₱10.94 and ₱33.75 over the past 52 weeks for Synergy Grid & Development Phils., Inc., representing a price range of 208.5%. Currently trading at ₱26.90, the stock is 145.9% above its 52-week low and 20.3% below its 52-week high.
How has SGP performed year-to-date (YTD)?
Year-to-date in 2026, SGP has gained 58.8% from ₱16.94 to ₱26.90 for Synergy Grid & Development Phils., Inc.. The stock reached a YTD high of ₱33.75 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 ₱28.15. The stock is currently trading below this level at ₱26.90, which is 4.4% below 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 ₱20.24. The stock is currently trading above this key long-term indicator at ₱26.90, which is 32.9% above the 200-day MA.