SGX · SGR · stock
Sheffield Green Ltd. (SGR) stock price history
Every SGX trading session of Sheffield Green Ltd. from Oct 30, 2023 to Nov 13, 2026: 766 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SGR adjusted close, 2023 to 2026
- SGD 0.2126
- All time high, 2026
- SGD 0.2175
- 52 week high, SGD 0.1350 low
- 766
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
SGR key facts
- Sheffield Green Ltd. (SGR) closed at SGD 0.1530 on Nov 13, 2026 on SGX.
- SGR's all time high close is SGD 0.2126, set on Jan 9, 2026; its all time low close is SGD 0.1350 on Oct 16, 2026.
- SGR's 52 week range is SGD 0.1350 to SGD 0.2175.
- SGR returned -16.3% over the year to Nov 13, 2026.
- Since Oct 30, 2023 SGR returned -10%, -3.2% a year compounded.
- SGR's deepest drawdown was -36.5% from Jan 9, 2026 to Oct 16, 2026.
- DataCedar holds 766 daily sessions of SGR history from Oct 30, 2023 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SGR price chart, 2023 to 2026
SGR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | +1.3% |
| 6 months | -8.9% |
| Year to date | -16.3% |
| 1 year | -16.3% |
| 3 years | -6.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 30, 2023 | -9.6% |
| Compound annual growth, 3.0 years | -3.2% |
SGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.2126 on Jan 9, 2026
- All time low close
- SGD 0.1350 on Oct 16, 2026
- 52 week high
- SGD 0.2175 on Jan 12, 2026
- 52 week low
- SGD 0.1350 on Oct 16, 2026
- Deepest drawdown
- -36.5% from Jan 9, 2026 to Oct 16, 2026, not yet recovered
- Best single session
- +18.1% on Aug 29, 2024
- Worst single session
- -17.7% on Oct 16, 2026
- Volatility, 1 year annualised
- 53.2%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2025, -2%
- Worst calendar year
- 2024, -10%
SGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Oct 30, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.1849 | SGD 0.2175 | SGD 0.1350 | SGD 0.1530 | -16.8% | 4.5M | 219 |
| 2025 | SGD 0.1871 | SGD 0.2194 | SGD 0.1395 | SGD 0.1839 | -1.7% | 5.4M | 252 |
| 2024 | SGD 0.2037 | SGD 0.2100 | SGD 0.1651 | SGD 0.1871 | -10.1% | 3.4M | 252 |
| 2023 | SGD 0.1904 | SGD 0.2081 | SGD 0.1497 | SGD 0.2081 | n/a | 8.9M | 43 |
SGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SGD 0.1530 | +10.1% |
| October 2026 | SGD 0.1390 | -5.5% |
| September 2026 | SGD 0.1470 | -12.0% |
| August 2026 | SGD 0.1670 | 0.0% |
| July 2026 | SGD 0.1670 | -7.2% |
| June 2026 | SGD 0.1800 | +12.5% |
| May 2026 | SGD 0.1600 | -5.3% |
| April 2026 | SGD 0.1690 | -4.5% |
| March 2026 | SGD 0.1770 | +0.6% |
| February 2026 | SGD 0.1760 | -0.5% |
| January 2026 | SGD 0.1770 | -3.8% |
| December 2025 | SGD 0.1839 | +12.7% |
About the SGR data
Daily bars. 766 sessions from Oct 30, 2023 to Nov 13, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 30, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/sgx%3ASGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
SGR share price history
