EODData

SHE, 300661: SG Micro Corp

30 Sep 2025
LAST:

83.29

CHANGE:
 1.21
OPEN:
82.74
HIGH:
84.48
ASK:
0.00
VOLUME:
30.73M
CHG(%):
1.47
PREV:
82.08
LOW:
82.30
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
30 Sep 2582.7484.4882.3083.2930.73M
29 Sep 2581.5082.7780.1082.0822.44M
26 Sep 2582.4084.4681.6881.7029.27M
25 Sep 2582.5083.3581.6582.6726.27M
24 Sep 2579.5084.1279.3283.0838.8M
23 Sep 2582.1882.7877.9180.3137.66M
22 Sep 2581.6583.6480.0982.9231.46M
19 Sep 2585.1086.5081.6681.7340.31M
18 Sep 2583.0089.9082.1884.4668.33M
17 Sep 2582.1286.9581.8884.0757.41M

COMPANY 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

P/E Ratio:95.43
DivYield:0.00
Div/Share:0.15
Price to Book:10.75
Price to Sales:14.19
EBITDA:436.57M
Shares:617.9M
Market Cap:51.465B

TECHNICAL INDICATORS

MA5:82.56
MA10:82.63
MA20:78.46
MA50:76.63
MA100:79.84
MA200:86.50
STO9:31.07
STO14:62.36
RSI14:69.09
WPR14:-27.39
MTM14:10.95
ROC14:0.15
ATR:4.76
Week High:84.48
Week Low:77.91
Month High:89.90
Month Low:69.38
Year High:126.60
Year Low:67.36
Volatility:62.51