EODData

SHE, 300661: SG Micro Corp

31 Jul 2026
LAST:

95.73

CHANGE:
 6.15
OPEN:
96.20
HIGH:
101.19
ASK:
0.00
VOLUME:
20.07M
CHG(%):
6.87
PREV:
89.58
LOW:
95.41
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
31 Jul 2696.20101.1995.4195.7320.07M
30 Jul 2699.8899.8888.7289.5821.21M
29 Jul 2696.00101.6395.09100.7427.73M
28 Jul 2695.8197.9092.3894.9916.54M
27 Jul 2699.82100.9394.7098.8917.51M
24 Jul 26101.40103.6598.96100.4111.17M
23 Jul 26106.11108.47102.00103.8613.03M
22 Jul 26109.86112.50105.41106.1116.14M
21 Jul 2699.31110.7995.01110.0526.5M
20 Jul 26102.97105.1295.1098.0118.52M

PROFILE

Name:SG Micro Corp
About:SG Micro Corp designs, markets, and sells analog integrated circuits in Mainland China, Hong Kong, Taiwan, and internationally. The company offers operational amplifiers, instrumentation amplifiers, current sense amplifiers, differential amplifiers, comparators, series voltage references, shunt voltage references, audio amplifiers, click pop suppressors, audio line drivers, audio converters, video buffers, logic gates, buffers, drivers, and transceivers, flip-flops, latches, and registers, specialty logic ICs, level shifters, ESD protection, I2C ICs, multi-switch detection interface ICs, analog switches, USB switches, multiplexers, bus switches, digital temperature sensors, and analog temperature sensors. It also provides RF switches, RF LNAs, power amplifiers, quad matched resistors, DC/DC switching regulators, low dropout regulators, MOSFETs, battery management and protection ICs, system power management and supervisory ICs, power switches, LCD and OLED display power and drivers, LED drivers, motor and gate drivers, application-specific auxiliary power ICs, power management units (PMUs), system basis chips (SBCs), and power modules. The company's products have applications in communication, smartphones and other personal smart devices, consumer, computing, automotive, and industrial devices. It serves industrial control, automotive electronics, communications equipment, consumer electronics, and medical instruments, as well as energy, robotics, and artificial intelligence markets. SG Micro Corp was founded in 2007 and is based in Beijing, China.
Sector:Technology
Industry:Semiconductors
Address:No. 87, West Third Ring Road North, Beijing, China, 100089
Website:https://www.sg-micro.com
ISIN:CNE100002NT4

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

Trailing P/E:126.79 
Forward P/E:71.67 
PEG Ratio:71.67 
Price to Sales:19.99 
Price to Book:14.10 
Profit Margin:0.15 
Operating Margin:0.16 
Return on Assets:0.05 
Return on Equity:0.12 
DivYield:0.00 
Div/Share:0.15 
Revenue:4.207B 
EBITDA:710.43M 
Shares:617.9M 
Market Cap:59.152B 

TECHNICAL INDICATORS

MA5:95.990.3%
MA10:99.844.3%
MA20:110.3515.3%
MA50:117.5122.8%
MA100:99.944.4%
MA200:85.4312.1%
STO9:26.83
STO14:20.23
RSI14:35.44 
WPR14:-77.82
MTM14:-21.58
ROC14:-0.18 
ATR:8.55 
Week High:103.658.3%
Week Low:88.727.9%
Month High:151.9058.7%
Month Low:88.7212.1%
Year High:151.9058.7%
Year Low:61.9854.5%
Volatility:1.07 

RECENT SPLITS

Date Ratio
20 Jun 20251.3-1
16 Jun 20231-1
22 Jun 20221-1
18 Jun 20211-1
21 May 20201-1
10 Jul 20191-1
10 Jul 20181-1

RECENT DIVIDENDS

Date Amount
08 May 2026$0.20
20 Jun 2025$0.12
19 Jun 2024$0.06
16 Jun 2023$0.18
22 Jun 2022$0.23
18 Jun 2021$0.10
21 May 2020$0.07
10 Jul 2019$0.04