Systematix Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	15.00	15.00	13.61	13.84	13.84	-3.28%	300
Apr 28, 2026	14.30	14.31	13.01	14.31	14.31	4.99%	11,202
Apr 27, 2026	15.00	15.00	13.63	13.63	13.63	-4.88%	3,785
Apr 24, 2026	14.33	14.33	14.33	14.33	14.33	4.98%	1,677
Apr 23, 2026	13.65	13.65	13.65	13.65	13.65	5.00%	1,504
Apr 22, 2026	13.00	13.00	12.01	13.00	13.00	4.92%	930
Apr 21, 2026	12.39	12.39	12.39	12.39	12.39	5.00%	1,926
Apr 17, 2026	11.80	11.80	11.80	11.80	11.80	-4.99%	231
Apr 16, 2026	12.42	12.42	12.42	12.42	12.42	-4.90%	50
Apr 15, 2026	13.65	13.65	13.00	13.06	13.06	0.46%	1,611
Apr 13, 2026	11.82	13.00	11.82	13.00	13.00	4.50%	225
Apr 10, 2026	12.44	12.44	12.44	12.44	12.44	4.98%	531
Apr 9, 2026	11.04	11.85	11.04	11.85	11.85	4.59%	1,300
Apr 7, 2026	11.33	11.33	11.33	11.33	11.33	-	200
Mar 27, 2026	12.51	12.51	11.33	11.33	11.33	-4.95%	350
Mar 24, 2026	11.92	11.92	11.92	11.92	11.92	-	1,000
Mar 20, 2026	11.92	11.92	11.92	11.92	11.92	-	501
Mar 16, 2026	11.95	11.95	11.92	11.92	11.92	-0.25%	738
Mar 13, 2026	11.32	11.95	11.32	11.95	11.95	0.34%	243
Mar 12, 2026	11.90	11.91	11.90	11.91	11.91	-	1,345
Mar 11, 2026	11.91	11.91	11.91	11.91	11.91	-4.72%	100
Mar 10, 2026	13.14	13.14	12.50	12.50	12.50	-4.87%	558
Mar 9, 2026	13.14	13.14	13.14	13.14	13.14	-	55
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