Sigachi Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	24.00	24.00	22.85	23.02	23.02	-4.16%	112,641
Feb 12, 2026	24.25	24.60	23.90	24.02	24.02	-2.99%	62,193
Feb 11, 2026	26.09	26.09	24.25	24.76	24.76	-4.88%	286,865
Feb 10, 2026	25.92	26.60	25.69	26.03	26.03	0.70%	652,619
Feb 9, 2026	23.99	26.14	23.60	25.85	25.85	7.75%	372,832
Feb 6, 2026	24.26	24.35	23.17	23.99	23.99	-1.56%	553,834
Feb 5, 2026	24.98	25.48	23.02	24.37	24.37	3.39%	1,733,784
Feb 4, 2026	20.65	24.74	20.30	23.57	23.57	14.31%	1,902,997
Feb 3, 2026	23.39	23.39	20.24	20.62	20.62	3.20%	296,907
Feb 2, 2026	20.20	20.20	18.90	19.98	19.98	0.30%	185,217
Feb 1, 2026	20.20	20.62	19.49	19.92	19.92	0.15%	141,668
Jan 30, 2026	19.91	20.30	19.30	19.89	19.89	-0.10%	288,623
Jan 29, 2026	21.09	21.09	19.42	19.91	19.91	-2.83%	446,654
Jan 28, 2026	19.81	21.10	19.50	20.49	20.49	4.49%	667,955
Jan 27, 2026	22.47	22.47	19.43	19.61	19.61	-12.02%	885,882
Jan 23, 2026	23.47	23.95	21.98	22.29	22.29	-3.17%	206,630
Jan 22, 2026	23.76	25.51	22.55	23.02	23.02	-2.91%	502,451
Jan 21, 2026	23.69	24.53	23.46	23.71	23.71	-2.15%	229,198
Jan 20, 2026	26.38	26.39	23.93	24.23	24.23	-8.25%	320,662
Jan 19, 2026	27.37	27.37	26.30	26.41	26.41	-3.93%	122,424
Jan 16, 2026	27.83	28.40	27.36	27.49	27.49	-1.40%	141,002
Jan 14, 2026	28.31	28.66	27.70	27.88	27.88	-1.66%	198,888
Jan 13, 2026	28.45	28.97	28.19	28.35	28.35	-0.25%	253,498
Jan 12, 2026	29.69	29.82	28.12	28.42	28.42	-4.73%	187,335
Jan 9, 2026	30.07	30.13	29.42	29.83	29.83	-1.03%	149,127
Jan 8, 2026	30.70	30.70	30.01	30.14	30.14	-0.66%	242,300
Jan 7, 2026	30.34	30.70	30.15	30.34	30.34	-0.26%	103,262
Jan 6, 2026	30.70	31.03	30.32	30.42	30.42	-1.74%	102,249
Jan 5, 2026	30.98	31.91	30.50	30.96	30.96	-1.24%	168,466
Jan 2, 2026	30.80	31.47	30.61	31.35	31.35	2.28%	159,606
Jan 1, 2026	31.15	31.44	30.53	30.65	30.65	-1.61%	124,277
Dec 31, 2025	32.32	32.42	30.95	31.15	31.15	-3.05%	262,607
Dec 30, 2025	31.51	32.52	31.51	32.13	32.13	-0.53%	121,617
Dec 29, 2025	31.99	33.51	31.38	32.30	32.30	-4.89%	371,220
Dec 26, 2025	34.06	34.33	33.89	33.96	33.96	-0.41%	70,437
Dec 24, 2025	34.20	34.83	34.01	34.10	34.10	-0.87%	54,280
Dec 23, 2025	34.41	34.76	34.22	34.40	34.40	0.67%	105,269
Dec 22, 2025	34.25	34.56	34.11	34.17	34.17	-0.20%	48,921
Dec 19, 2025	34.01	34.36	33.78	34.24	34.24	0.85%	134,857
Dec 18, 2025	34.49	34.49	33.54	33.95	33.95	-0.35%	61,598
Dec 17, 2025	34.40	34.65	33.99	34.07	34.07	-1.47%	145,779
Dec 16, 2025	34.32	35.50	33.97	34.58	34.58	0.76%	106,938
Dec 15, 2025	34.90	34.99	34.20	34.32	34.32	-2.03%	62,604
Dec 12, 2025	34.23	35.73	34.23	35.03	35.03	1.30%	116,303
Dec 11, 2025	34.40	34.79	34.25	34.58	34.58	-0.72%	59,830
Dec 10, 2025	34.12	35.30	34.12	34.83	34.83	-1.44%	127,050
Dec 9, 2025	34.17	36.30	33.06	35.34	35.34	3.24%	483,324
Dec 8, 2025	34.51	34.85	33.31	34.23	34.23	-1.84%	304,732
Dec 5, 2025	34.48	35.26	34.48	34.87	34.87	-0.82%	130,826
Dec 4, 2025	35.37	35.47	34.38	35.16	35.16	0.03%	215,929