SigmaRoc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	124.30	124.30	121.70	124.30	124.30	1.47%	2,741,649
Jul 23, 2026	125.00	128.10	121.80	122.50	122.50	-3.92%	3,351,533
Jul 22, 2026	121.20	129.90	121.20	127.50	127.50	5.55%	5,304,244
Jul 21, 2026	119.80	121.50	118.50	120.80	120.80	0.67%	3,822,574
Jul 20, 2026	124.00	124.00	120.00	120.00	120.00	-1.72%	1,234,026
Jul 17, 2026	122.50	123.60	121.66	122.10	122.10	-0.73%	1,776,989
Jul 16, 2026	124.00	124.30	122.10	123.00	123.00	-0.49%	4,568,151
Jul 15, 2026	122.50	123.90	121.40	123.60	123.60	0.41%	1,363,159
Jul 14, 2026	119.90	123.10	118.50	123.10	123.10	2.07%	1,492,754
Jul 13, 2026	122.20	123.00	120.40	120.60	120.60	-2.11%	737,311
Jul 10, 2026	121.90	124.10	121.20	123.20	123.20	1.57%	1,781,057
Jul 9, 2026	119.30	122.40	118.90	121.30	121.30	1.93%	3,151,243
Jul 8, 2026	128.80	130.60	118.30	119.00	119.00	-6.00%	4,876,249
Jul 7, 2026	128.40	131.10	125.80	126.60	126.60	-1.63%	2,178,315
Jul 6, 2026	132.90	132.90	128.40	128.70	128.70	-1.61%	661,541
Jul 3, 2026	130.00	131.80	128.70	130.80	130.80	1.40%	3,433,705
Jul 2, 2026	127.00	130.00	125.00	129.00	129.00	2.22%	4,904,196
Jul 1, 2026	127.50	128.30	121.90	126.20	126.20	-1.33%	6,828,501
Jun 30, 2026	125.40	129.90	125.40	127.90	127.90	1.19%	7,718,963
Jun 29, 2026	121.00	126.40	121.00	126.40	126.40	2.02%	4,378,796
Jun 26, 2026	126.00	126.00	121.70	123.90	123.90	-1.20%	2,747,739
Jun 25, 2026	121.40	125.80	121.30	125.40	125.40	3.72%	4,041,185
Jun 24, 2026	119.30	121.70	117.20	120.90	120.90	1.77%	2,243,973
Jun 23, 2026	121.10	121.10	116.60	118.80	118.80	-2.70%	2,600,107
Jun 22, 2026	123.50	123.50	120.70	122.10	122.10	-0.81%	4,204,151
Jun 19, 2026	120.00	123.70	120.00	123.10	123.10	-0.16%	3,962,378
Jun 18, 2026	124.80	124.90	121.20	123.30	123.30	-0.72%	2,033,164
Jun 17, 2026	128.60	128.60	122.70	124.20	124.20	-0.64%	1,171,080
Jun 16, 2026	125.60	126.90	123.90	125.00	125.00	0.16%	3,871,647
Jun 15, 2026	122.50	127.80	122.50	124.80	124.80	4.61%	6,273,299
Jun 12, 2026	115.80	120.70	114.90	119.30	119.30	5.58%	11,529,460
Jun 11, 2026	117.50	117.50	111.50	113.00	113.00	-2.08%	3,092,428
Jun 10, 2026	113.70	117.40	113.70	115.40	115.40	1.14%	1,890,036
Jun 9, 2026	115.00	117.50	114.10	114.10	114.10	-1.13%	5,055,516
Jun 8, 2026	114.50	116.90	111.30	115.40	115.40	0.09%	2,125,036
Jun 5, 2026	117.40	119.90	114.70	115.30	115.30	-2.12%	1,676,695
Jun 4, 2026	117.80	118.80	116.20	117.80	117.80	0.77%	1,037,733
Jun 3, 2026	122.60	122.70	116.90	116.90	116.90	-2.01%	1,806,008
Jun 2, 2026	119.70	122.60	119.10	119.30	119.30	-0.50%	1,126,471
Jun 1, 2026	124.00	125.40	119.40	119.90	119.90	-3.85%	3,523,185
May 29, 2026	123.50	125.90	122.10	124.70	124.70	1.30%	5,114,055
May 28, 2026	120.00	123.10	119.80	123.10	123.10	1.23%	3,915,661
May 27, 2026	116.00	121.60	116.00	121.60	121.60	3.49%	6,188,500
May 26, 2026	115.00	117.80	113.90	117.50	117.50	3.80%	4,109,608
May 22, 2026	111.80	114.20	111.80	113.20	113.20	1.07%	2,210,032
May 21, 2026	113.20	113.20	110.28	112.00	112.00	0.54%	3,221,464
May 20, 2026	110.10	114.90	109.90	111.40	111.40	-	2,768,697
May 19, 2026	113.50	114.00	111.00	111.40	111.40	-0.98%	6,406,248
May 18, 2026	112.00	114.20	109.90	112.50	112.50	-1.40%	6,186,207
May 15, 2026	116.40	116.40	112.20	114.10	114.10	-3.39%	2,769,558