Systematix Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	11.20	11.20	11.20	11.20	11.20	-	100
Oct 26, 2026	11.12	11.20	11.12	11.20	11.20	-4.27%	222
Oct 22, 2026	11.70	11.70	11.70	11.70	11.70	-	100
Oct 21, 2026	11.78	11.78	11.27	11.70	11.70	-0.68%	2,544
Oct 19, 2026	11.78	11.78	11.78	11.78	11.78	-	100
Oct 16, 2026	11.78	11.78	11.78	11.78	11.78	-5.00%	250
Oct 9, 2026	12.40	12.40	12.40	12.40	12.40	-4.62%	1,850
Oct 8, 2026	13.00	13.00	13.00	13.00	13.00	-	200
Oct 6, 2026	13.00	13.00	13.00	13.00	13.00	-	1
Sep 24, 2026	12.49	13.00	12.49	13.00	13.00	-	16,757
Sep 17, 2026	13.00	13.00	13.00	13.00	13.00	-	519
Aug 28, 2026	13.00	13.00	13.00	13.00	13.00	-4.76%	20
Aug 26, 2026	13.65	13.65	13.65	13.65	13.65	-	50
Jul 27, 2026	13.54	13.65	13.54	13.65	13.65	-4.21%	200
Jul 23, 2026	14.25	14.25	14.25	14.25	14.25	-5.00%	200
Jul 9, 2026	15.50	15.50	15.00	15.00	15.00	1.56%	2,934
Jul 8, 2026	14.77	14.77	14.07	14.77	14.77	4.98%	71
Jul 7, 2026	14.07	14.07	14.07	14.07	14.07	5.00%	15,800
Jul 6, 2026	13.40	13.40	13.40	13.40	13.40	4.85%	1,188
Jul 3, 2026	12.78	12.78	12.78	12.78	12.78	4.93%	1
Jul 2, 2026	12.18	12.18	12.18	12.18	12.18	5.00%	101
Jul 1, 2026	11.60	11.60	11.60	11.60	11.60	4.98%	227
Jun 29, 2026	11.25	11.25	11.05	11.05	11.05	0.27%	101,202
Jun 25, 2026	11.03	11.03	11.00	11.02	11.02	-4.17%	510
Jun 23, 2026	11.50	11.54	11.50	11.50	11.50	-0.86%	158
Jun 22, 2026	11.60	11.60	11.56	11.60	11.60	4.98%	3,456
Jun 19, 2026	11.05	11.05	11.05	11.05	11.05	-3.49%	6
Jun 18, 2026	12.04	12.04	11.45	11.45	11.45	-4.66%	101
Jun 17, 2026	12.01	12.01	12.01	12.01	12.01	-	2
Jun 16, 2026	11.20	12.06	11.11	12.01	12.01	4.43%	4,450
Jun 15, 2026	11.86	11.86	11.35	11.50	11.50	-3.04%	71,761
Jun 11, 2026	11.86	11.86	11.86	11.86	11.86	4.96%	8,304
Jun 10, 2026	11.25	11.30	11.25	11.30	11.30	0.44%	34
Jun 9, 2026	11.50	11.50	11.20	11.25	11.25	-4.26%	50
May 29, 2026	12.31	12.31	11.75	11.75	11.75	0.17%	810
May 27, 2026	11.60	12.82	11.60	11.73	11.73	-3.93%	87,956
May 26, 2026	12.87	12.87	11.81	12.21	12.21	-0.41%	641
May 22, 2026	12.30	12.30	12.20	12.26	12.26	-2.08%	150
May 21, 2026	13.70	13.70	12.50	12.52	12.52	-4.28%	376
May 20, 2026	13.09	13.09	12.48	13.08	13.08	4.89%	3,839
May 19, 2026	12.95	12.95	12.33	12.47	12.47	-3.71%	154
May 18, 2026	12.95	12.95	12.95	12.95	12.95	4.77%	1,400
May 13, 2026	12.40	13.15	11.95	12.36	12.36	-1.36%	190
May 12, 2026	12.53	12.53	12.53	12.53	12.53	-4.93%	10
May 11, 2026	12.71	13.18	12.66	13.18	13.18	-1.05%	2,167
May 8, 2026	14.01	14.01	13.32	13.32	13.32	-4.93%	1,060
May 7, 2026	14.01	14.01	14.01	14.01	14.01	-	36
May 6, 2026	14.07	14.77	13.50	14.01	14.01	-0.43%	5,475
May 4, 2026	14.07	14.07	14.07	14.07	14.07	-	218
Apr 30, 2026	13.84	14.53	13.16	14.07	14.07	1.66%	3,106