Sisram Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.38	2.38	2.26	2.38	2.38	0.85%	553,200
Jun 17, 2026	2.43	2.49	2.33	2.36	2.36	-3.67%	1,866,000
Jun 16, 2026	2.51	2.53	2.42	2.45	2.45	-2.78%	438,400
Jun 15, 2026	2.52	2.59	2.48	2.52	2.52	-	118,800
Jun 12, 2026	2.49	2.55	2.49	2.52	2.52	0.40%	152,583
Jun 11, 2026	2.50	2.55	2.43	2.51	2.51	0.40%	534,800
Jun 10, 2026	2.49	2.57	2.46	2.50	2.50	-0.79%	468,800
Jun 9, 2026	2.57	2.62	2.52	2.52	2.52	-1.18%	172,000
Jun 8, 2026	2.57	2.59	2.49	2.55	2.55	-3.77%	474,800
Jun 5, 2026	2.67	2.67	2.61	2.65	2.65	-0.38%	296,800
Jun 4, 2026	2.66	2.72	2.61	2.66	2.66	-0.75%	300,000
Jun 3, 2026	2.74	2.78	2.68	2.68	2.68	-2.19%	292,000
Jun 2, 2026	2.70	2.74	2.64	2.74	2.74	0.74%	242,000
Jun 1, 2026	2.71	2.74	2.60	2.72	2.72	0.37%	520,000
May 29, 2026	2.75	2.79	2.68	2.71	2.71	-1.09%	457,040
May 28, 2026	2.72	2.76	2.65	2.74	2.74	1.48%	647,200
May 27, 2026	2.81	2.81	2.65	2.70	2.70	-2.88%	654,000
May 26, 2026	2.92	2.93	2.75	2.78	2.78	-5.12%	774,000
May 22, 2026	2.85	2.93	2.80	2.93	2.93	2.81%	153,200
May 21, 2026	2.82	2.95	2.77	2.85	2.85	2.15%	500,400
May 20, 2026	2.75	2.80	2.70	2.79	2.79	-0.36%	177,200
May 19, 2026	2.82	2.82	2.75	2.80	2.80	1.82%	166,000
May 18, 2026	2.78	2.80	2.73	2.75	2.75	-1.79%	466,800
May 15, 2026	2.89	2.89	2.75	2.80	2.80	-5.08%	499,600
May 14, 2026	2.86	2.95	2.86	2.95	2.95	1.72%	243,600
May 13, 2026	2.96	2.96	2.80	2.90	2.90	-2.03%	787,800
May 12, 2026	3.00	3.02	2.88	2.96	2.96	0.34%	557,600
May 11, 2026	2.90	2.98	2.84	2.95	2.95	1.37%	696,400
May 8, 2026	2.97	3.00	2.84	2.91	2.91	-2.02%	300,800
May 7, 2026	2.92	2.97	2.81	2.97	2.97	4.21%	546,400
May 6, 2026	2.85	2.88	2.74	2.85	2.85	-1.38%	2,113,200
May 5, 2026	2.91	2.92	2.80	2.89	2.89	-2.36%	745,600
May 4, 2026	2.96	3.01	2.87	2.96	2.96	1.37%	323,600
Apr 30, 2026	3.00	3.00	2.91	2.92	2.92	-2.67%	473,837
Apr 29, 2026	3.14	3.14	2.98	3.00	3.00	-0.66%	365,200
Apr 28, 2026	3.18	3.18	2.98	3.02	3.02	-3.51%	546,800
Apr 27, 2026	3.18	3.18	3.08	3.13	3.13	3.30%	390,000
Apr 24, 2026	3.00	3.08	2.97	3.03	3.03	1.00%	152,800
Apr 23, 2026	3.08	3.09	2.96	3.00	3.00	-2.91%	1,298,000
Apr 22, 2026	3.08	3.16	3.06	3.09	3.09	-1.59%	458,800
Apr 21, 2026	3.14	3.15	3.04	3.14	3.14	-0.63%	371,200
Apr 20, 2026	3.20	3.20	3.13	3.16	3.16	-1.25%	270,500
Apr 17, 2026	3.12	3.20	3.11	3.20	3.20	2.89%	278,800
Apr 16, 2026	3.23	3.25	3.08	3.11	3.11	-1.27%	1,352,000
Apr 15, 2026	3.26	3.26	3.13	3.15	3.15	-3.37%	908,800
Apr 14, 2026	3.20	3.29	3.17	3.26	3.26	1.87%	537,600
Apr 13, 2026	3.22	3.23	3.08	3.20	3.20	-0.93%	801,600
Apr 10, 2026	3.29	3.34	3.18	3.23	3.23	-0.92%	684,000
Apr 9, 2026	3.37	3.38	3.25	3.26	3.26	-3.26%	114,400
Apr 8, 2026	3.40	3.48	3.35	3.37	3.37	0.90%	942,814