Systematix Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.15	13.15	12.03	13.14	13.14	4.70%	502
Mar 5, 2026	13.10	13.75	12.50	12.55	12.55	-4.20%	630
Mar 2, 2026	13.10	13.10	13.10	13.10	13.10	-0.46%	75
Feb 27, 2026	13.16	13.80	12.52	13.16	13.16	-	232
Feb 26, 2026	13.13	13.65	12.94	13.16	13.16	1.23%	301
Feb 25, 2026	12.41	13.00	11.78	13.00	13.00	4.84%	1,263
Feb 24, 2026	12.40	12.41	11.90	12.40	12.40	4.91%	460
Feb 23, 2026	12.15	12.15	11.65	11.82	11.82	2.07%	301
Feb 20, 2026	11.58	11.58	11.58	11.58	11.58	-	70
Feb 19, 2026	11.58	11.58	11.58	11.58	11.58	4.99%	1
Feb 16, 2026	11.00	11.03	11.00	11.03	11.03	4.95%	627
Feb 13, 2026	11.00	11.00	10.02	10.51	10.51	-	577
Feb 12, 2026	10.51	10.51	10.51	10.51	10.51	5.00%	5
Feb 5, 2026	10.23	10.23	10.00	10.01	10.01	-2.15%	550
Feb 4, 2026	10.17	11.23	10.17	10.23	10.23	-4.39%	20,217
Feb 3, 2026	10.64	11.76	10.64	10.70	10.70	-4.46%	309
Feb 2, 2026	11.77	11.77	11.20	11.20	11.20	-4.84%	201
Feb 1, 2026	12.30	12.91	11.70	11.77	11.77	-4.31%	1,135
Jan 30, 2026	12.93	13.57	12.30	12.30	12.30	-4.87%	1,290
Jan 29, 2026	14.16	14.16	12.85	12.93	12.93	-4.15%	1,040
Jan 28, 2026	13.25	13.75	13.25	13.49	13.49	-2.67%	1,450
Jan 27, 2026	15.12	15.13	13.69	13.86	13.86	-3.82%	2,813
Jan 23, 2026	13.56	14.97	13.56	14.41	14.41	0.98%	1,942
Jan 21, 2026	15.33	15.33	13.95	14.27	14.27	-2.26%	260
Jan 20, 2026	13.93	14.72	13.33	14.60	14.60	4.14%	1,981
Jan 19, 2026	14.57	14.57	14.00	14.02	14.02	-4.76%	50
Jan 16, 2026	14.72	14.72	14.72	14.72	14.72	-	555
Jan 13, 2026	15.32	15.32	14.72	14.72	14.72	-2.00%	107
Jan 12, 2026	15.02	15.02	15.02	15.02	15.02	-	8
Jan 9, 2026	15.02	15.02	15.02	15.02	15.02	-	172
Jan 8, 2026	15.00	15.02	15.00	15.02	15.02	1.97%	120
Jan 7, 2026	14.45	14.73	14.45	14.73	14.73	1.94%	3,775
Jan 5, 2026	14.45	14.45	14.45	14.45	14.45	0.49%	150
Jan 1, 2026	14.38	14.38	14.38	14.38	14.38	-1.98%	21
Dec 31, 2025	14.67	14.67	14.67	14.67	14.67	-1.94%	679
Dec 30, 2025	14.96	14.96	14.96	14.96	14.96	-	304
Dec 29, 2025	15.26	15.26	14.96	14.96	14.96	-1.97%	201
Dec 26, 2025	15.26	15.26	15.26	15.26	15.26	-	2,160
Dec 24, 2025	15.26	15.26	15.26	15.26	15.26	-1.99%	10
Dec 23, 2025	15.88	15.88	15.57	15.57	15.57	-1.95%	505
Dec 22, 2025	15.88	15.88	15.88	15.88	15.88	-1.98%	5
Dec 19, 2025	16.20	16.20	16.20	16.20	16.20	-2.00%	5
Dec 18, 2025	16.53	16.53	16.53	16.53	16.53	-1.96%	7
Dec 17, 2025	16.86	16.86	16.86	16.86	16.86	-1.98%	23
Dec 16, 2025	17.20	17.20	17.20	17.20	17.20	-1.99%	420
Dec 15, 2025	17.90	17.90	17.55	17.55	17.55	-1.96%	12
Dec 12, 2025	17.90	17.90	17.90	17.90	17.90	-	3,085
Dec 10, 2025	17.95	17.95	17.90	17.90	17.90	1.70%	1,101
Dec 9, 2025	18.48	18.48	16.82	17.60	17.60	-	4,437
Dec 8, 2025	17.60	17.60	17.60	17.60	17.60	4.95%	5,564