Sisram Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.18	2.18	2.10	2.11	-	-1.17%	128,400
Aug 20, 2026	2.17	2.18	2.13	2.13	2.13	-1.62%	257,200
Aug 19, 2026	2.21	2.21	2.17	2.17	2.17	-2.70%	89,600
Aug 18, 2026	2.25	2.27	2.21	2.23	2.23	-1.11%	54,400
Aug 17, 2026	2.28	2.33	2.23	2.25	2.25	-1.32%	116,800
Aug 14, 2026	2.29	2.29	2.24	2.28	2.28	0.66%	1,600
Aug 13, 2026	2.24	2.32	2.22	2.27	2.27	1.34%	62,000
Aug 12, 2026	2.27	2.27	2.24	2.24	2.24	1.82%	91,200
Aug 11, 2026	2.15	2.27	2.15	2.20	2.20	0.69%	66,800
Aug 10, 2026	2.14	2.22	2.14	2.18	2.18	1.16%	218,000
Aug 7, 2026	2.20	2.20	2.15	2.16	2.16	0.23%	246,800
Aug 6, 2026	2.24	2.24	2.14	2.15	2.15	-5.70%	340,684
Aug 5, 2026	2.28	2.28	2.22	2.28	2.28	-1.72%	453,200
Aug 4, 2026	2.26	2.36	2.26	2.32	2.32	-6.07%	1,664,400
Aug 3, 2026	2.53	2.53	2.37	2.47	2.47	-2.37%	120,000
Jul 31, 2026	2.43	2.53	2.35	2.53	2.53	3.27%	218,800
Jul 30, 2026	2.45	2.47	2.42	2.45	2.45	-1.21%	19,200
Jul 29, 2026	2.45	2.48	2.41	2.48	2.48	1.22%	223,301
Jul 28, 2026	2.42	2.46	2.38	2.45	2.45	-	375,600
Jul 27, 2026	2.50	2.50	2.42	2.45	2.45	-5.41%	143,600
Jul 24, 2026	2.47	2.59	2.43	2.59	2.59	5.28%	208,000
Jul 23, 2026	2.45	2.48	2.41	2.46	2.46	0.41%	137,600
Jul 22, 2026	2.38	2.45	2.35	2.45	2.45	-0.41%	119,200
Jul 21, 2026	2.35	2.48	2.34	2.46	2.46	2.93%	144,400
Jul 20, 2026	2.30	2.44	2.28	2.39	2.39	3.91%	354,002
Jul 17, 2026	2.37	2.39	2.30	2.30	2.30	-6.88%	262,800
Jul 16, 2026	2.38	2.48	2.35	2.47	2.47	3.78%	168,400
Jul 15, 2026	2.26	2.39	2.26	2.38	2.38	5.78%	515,200
Jul 14, 2026	2.26	2.29	2.10	2.25	2.25	-	642,400
Jul 13, 2026	2.33	2.37	2.25	2.25	2.25	-3.43%	326,400
Jul 10, 2026	2.34	2.47	2.32	2.33	2.33	-2.51%	301,600
Jul 9, 2026	2.32	2.47	2.31	2.39	2.39	3.02%	629,344
Jul 8, 2026	2.33	2.40	2.30	2.32	2.32	-1.28%	484,400
Jul 7, 2026	2.57	2.57	2.30	2.35	2.35	-4.08%	420,800
Jul 6, 2026	2.50	2.57	2.40	2.45	2.45	2.94%	392,000
Jul 3, 2026	2.37	2.47	2.32	2.38	2.38	5.31%	694,000
Jul 2, 2026	2.27	2.38	2.26	2.26	2.26	-0.44%	273,600
Jun 30, 2026	2.32	2.32	2.20	2.27	2.27	-1.73%	129,200
Jun 29, 2026	2.22	2.46	2.22	2.31	2.31	3.12%	428,800
Jun 26, 2026	2.24	2.30	2.16	2.24	2.24	-0.88%	292,600
Jun 25, 2026	2.30	2.31	2.21	2.26	2.26	-2.59%	416,400
Jun 24, 2026	2.30	2.34	2.28	2.32	2.32	3.57%	236,800
Jun 23, 2026	2.23	2.31	2.19	2.24	2.24	-0.44%	596,800
Jun 22, 2026	2.30	2.31	2.23	2.25	2.25	-5.46%	396,024
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