ASX:SEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.31	0.31	0.31	0.31	0.31	7.02%	120
Aug 4, 2026	0.30	0.30	0.29	0.29	0.29	-8.06%	62,889
Aug 3, 2026	0.31	0.31	0.31	0.31	0.31	-7.46%	23,200
Jul 31, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	11,699
Jul 28, 2026	0.32	0.34	0.32	0.34	0.34	3.03%	112,313
Jul 24, 2026	0.31	0.33	0.31	0.33	0.33	-4.35%	26,610
Jul 23, 2026	0.35	0.35	0.35	0.35	0.35	-4.17%	940
Jul 22, 2026	0.36	0.36	0.36	0.36	0.36	-	3,452
Jul 21, 2026	0.36	0.36	0.36	0.36	0.36	-	3,650
Jul 20, 2026	0.36	0.36	0.36	0.36	0.36	-	10,141
Jul 17, 2026	0.36	0.37	0.36	0.36	0.36	-	20,918
Jul 16, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	207
Jul 15, 2026	0.36	0.37	0.36	0.37	0.37	-	3,194
Jul 13, 2026	0.35	0.37	0.35	0.37	0.37	5.80%	2,460
Jul 8, 2026	0.34	0.35	0.34	0.35	0.35	13.11%	12,493
Jul 6, 2026	0.37	0.37	0.31	0.31	0.31	-17.57%	35,635
Jul 3, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	123,415
Jul 2, 2026	0.35	0.35	0.34	0.35	0.35	4.48%	38,325
Jul 1, 2026	0.34	0.34	0.34	0.34	0.34	-	3,437
Jun 30, 2026	0.36	0.36	0.34	0.34	0.34	-	22,528
Jun 29, 2026	0.34	0.34	0.34	0.34	0.34	3.08%	1,150
Jun 26, 2026	0.33	0.33	0.33	0.33	0.33	-	7,095
Jun 25, 2026	0.33	0.33	0.33	0.33	0.33	-	56,934
Jun 24, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	12,506
Jun 19, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	2,529
Jun 17, 2026	0.34	0.34	0.34	0.34	0.34	-	100
Jun 15, 2026	0.33	0.34	0.33	0.34	0.34	6.25%	4,046
Jun 12, 2026	0.29	0.32	0.29	0.32	0.32	10.34%	6,480
Jun 10, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	2,520
Jun 9, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	2,028
Jun 4, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	1,524
Jun 3, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	1,366
Jun 2, 2026	0.31	0.31	0.31	0.31	0.31	-	328
May 28, 2026	0.30	0.33	0.30	0.31	0.31	6.90%	15,423
May 27, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	68
May 26, 2026	0.30	0.31	0.30	0.30	0.30	1.72%	16,458
May 25, 2026	0.30	0.30	0.29	0.29	0.29	1.75%	4,453
May 22, 2026	0.29	0.29	0.29	0.29	0.29	5.56%	4,300
May 20, 2026	0.27	0.27	0.27	0.27	0.27	-11.48%	1,583
May 18, 2026	0.29	0.31	0.29	0.31	0.31	7.02%	2,877
May 13, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	54,857
May 12, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	5,000
May 8, 2026	0.30	0.30	0.30	0.30	0.30	3.51%	2,594
May 7, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	12,337
May 6, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	73,729
May 4, 2026	0.29	0.30	0.29	0.30	0.30	7.14%	57,749
May 1, 2026	0.28	0.28	0.28	0.28	0.28	-	57,856
Apr 30, 2026	0.28	0.28	0.28	0.28	0.28	-	179
Apr 28, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	50,624
Apr 27, 2026	0.26	0.29	0.26	0.29	0.29	9.62%	6,008