SysGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	18.50	18.43	18.05	18.50	18.50	-	29,780
May 21, 2026	18.50	18.60	18.00	18.50	18.50	-	97,345
May 20, 2026	19.50	20.00	17.75	18.50	18.50	-5.13%	185,445
May 19, 2026	16.50	20.00	16.50	19.50	19.50	18.18%	243,071
May 18, 2026	16.85	17.00	16.30	16.50	16.50	-	159,077
May 15, 2026	16.50	17.00	16.17	16.50	16.50	-	15,372
May 14, 2026	16.50	17.00	16.00	16.50	16.50	-	233,022
May 13, 2026	16.50	16.00	16.00	16.50	16.50	-	50,000
May 12, 2026	16.50	16.36	16.36	16.50	16.50	-	50,000
May 11, 2026	16.50	17.00	16.00	16.50	16.50	-	45,363
May 8, 2026	16.50	16.50	16.50	16.50	16.50	-	-
May 7, 2026	16.25	17.00	15.50	16.50	16.50	1.54%	67,937
May 6, 2026	16.25	16.61	16.55	16.25	16.25	-	41,000
May 5, 2026	16.25	17.00	15.62	16.25	16.25	-	26,764
May 1, 2026	16.25	16.00	15.50	16.25	16.25	-	3,182
Apr 30, 2026	16.25	16.00	16.00	16.25	16.25	-	348
Apr 29, 2026	16.00	17.00	16.00	16.25	16.25	1.56%	79,390
Apr 28, 2026	16.50	17.00	15.00	16.00	16.00	-3.03%	25,739
Apr 27, 2026	16.50	17.00	16.90	16.50	16.50	-	10,400
Apr 24, 2026	15.50	16.89	15.50	16.50	16.50	6.45%	261,398
Apr 23, 2026	15.50	15.90	14.00	15.50	15.50	-	218,134
Apr 22, 2026	15.50	15.50	15.50	15.50	15.50	-	-
Apr 21, 2026	15.50	16.00	14.20	15.50	15.50	-	83,049
Apr 20, 2026	15.50	15.50	15.50	15.50	15.50	-	-
Apr 17, 2026	15.50	15.58	15.00	15.50	15.50	-	54,326
Apr 16, 2026	15.50	15.58	15.00	15.50	15.50	-	100
Apr 15, 2026	15.50	16.00	15.00	15.50	15.50	-	208,480
Apr 14, 2026	15.50	16.00	15.00	15.50	15.50	-	99,006
Apr 13, 2026	14.50	17.00	14.96	15.50	15.50	14.81%	440,323
Apr 10, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Apr 9, 2026	13.50	14.00	13.10	13.50	13.50	-	101,661
Apr 8, 2026	13.50	13.85	13.00	13.50	13.50	-	1,910
Apr 7, 2026	13.50	14.00	14.00	13.50	13.50	-	8
Apr 2, 2026	13.50	14.00	13.10	13.50	13.50	-	250,000
Apr 1, 2026	13.50	13.96	13.22	13.50	13.50	-	207,267
Mar 31, 2026	13.50	14.00	13.20	13.50	13.50	-	53,526
Mar 30, 2026	13.50	13.26	13.00	13.50	13.50	-	111,174
Mar 27, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Mar 26, 2026	13.50	13.74	13.50	13.50	13.50	-	52,126
Mar 25, 2026	13.50	13.00	13.00	13.50	13.50	-	150,000
Mar 24, 2026	13.50	13.00	13.00	13.50	13.50	-	44
Mar 23, 2026	13.50	13.75	13.75	13.50	13.50	-	8,000
Mar 20, 2026	13.50	13.00	13.00	13.50	13.50	-	90
Mar 19, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Mar 18, 2026	13.50	14.00	14.00	13.50	13.50	-	48
Mar 17, 2026	14.00	14.00	13.10	13.50	13.50	-3.57%	71,907
Mar 16, 2026	14.00	14.50	13.22	14.00	14.00	-	2,000
Mar 13, 2026	14.00	14.00	14.00	14.00	14.00	-	-
Mar 12, 2026	14.00	15.00	14.50	14.00	14.00	-3.45%	600,500
Mar 11, 2026	14.00	15.00	13.92	14.50	14.50	3.57%	665,711