IST:SEGMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	17.98	18.22	17.95	18.08	18.08	0.22%	857,432
Dec 4, 2025	18.00	18.33	17.96	18.04	18.04	0.45%	1,460,661
Dec 3, 2025	18.25	18.25	17.95	17.96	17.96	-0.94%	1,332,412
Dec 2, 2025	18.17	18.26	18.01	18.13	18.13	-0.06%	1,116,891
Dec 1, 2025	18.08	18.33	18.03	18.14	18.14	0.39%	1,057,336
Nov 28, 2025	18.61	18.77	18.06	18.07	18.07	-3.88%	1,458,782
Nov 27, 2025	18.49	19.35	17.91	18.80	18.80	1.68%	4,254,026
Nov 26, 2025	18.38	18.49	18.00	18.49	18.49	0.65%	2,906,029
Nov 25, 2025	18.79	19.05	18.37	18.37	18.37	-2.08%	1,400,026
Nov 24, 2025	18.31	19.20	18.29	18.76	18.76	2.51%	3,553,353
Nov 21, 2025	18.70	18.72	18.23	18.30	18.30	-1.82%	1,795,004
Nov 20, 2025	18.84	19.02	18.55	18.64	18.64	-0.80%	1,310,448
Nov 19, 2025	19.00	19.11	18.75	18.79	18.79	-1.00%	1,093,191
Nov 18, 2025	19.17	19.23	18.93	18.98	18.98	-0.99%	756,972
Nov 17, 2025	18.92	19.22	18.90	19.17	19.17	1.97%	1,673,619
Nov 14, 2025	19.38	19.38	18.80	18.80	18.80	-2.99%	1,763,735
Nov 13, 2025	19.35	19.54	19.01	19.38	19.38	0.21%	1,976,193
Nov 12, 2025	19.98	20.12	19.34	19.34	19.34	-2.91%	1,331,652
Nov 11, 2025	20.46	20.78	19.80	19.92	19.92	-2.54%	2,966,161
Nov 10, 2025	20.76	20.90	20.26	20.44	20.44	-1.35%	1,975,980
Nov 7, 2025	21.50	21.50	20.72	20.72	20.72	-3.09%	1,388,816
Nov 6, 2025	21.84	22.06	21.30	21.38	21.38	-2.11%	2,592,811
Nov 5, 2025	21.62	21.90	21.40	21.84	21.84	1.02%	1,304,003
Nov 4, 2025	22.12	22.12	21.52	21.62	21.62	-1.82%	1,308,184
Nov 3, 2025	22.06	22.48	21.92	22.02	22.02	0.46%	1,717,188
Oct 31, 2025	21.84	22.24	21.84	21.92	21.92	0.37%	1,386,166
Oct 30, 2025	21.70	22.18	21.64	21.84	21.84	0.83%	2,220,288
Oct 28, 2025	21.88	21.88	21.50	21.66	21.66	-0.28%	303,645
Oct 27, 2025	21.86	21.90	21.52	21.72	21.72	0.09%	1,063,800
Oct 24, 2025	21.16	22.00	21.16	21.70	21.70	2.84%	1,828,878
Oct 23, 2025	21.12	21.30	21.06	21.10	21.10	-	1,112,128
Oct 22, 2025	21.20	21.54	21.06	21.10	21.10	-0.19%	1,096,058
Oct 21, 2025	21.44	21.48	20.96	21.14	21.14	-1.40%	1,544,817
Oct 20, 2025	21.40	21.50	20.92	21.44	21.44	0.94%	1,551,014
Oct 17, 2025	22.24	22.24	21.24	21.24	21.24	-5.09%	1,875,350
Oct 16, 2025	22.12	22.52	21.86	22.38	22.38	0.81%	954,611
Oct 15, 2025	21.52	22.38	21.52	22.20	22.20	3.16%	1,797,954
Oct 14, 2025	22.78	22.90	21.52	21.52	21.52	-5.53%	1,836,648
Oct 13, 2025	23.50	23.50	22.72	22.78	22.78	-3.06%	1,319,281
Oct 10, 2025	23.46	23.66	23.02	23.50	23.50	0.17%	1,789,055
Oct 9, 2025	22.94	23.50	22.86	23.46	23.46	2.71%	1,904,182
Oct 8, 2025	22.74	23.10	22.54	22.84	22.84	0.44%	1,648,440
Oct 7, 2025	22.12	22.74	21.02	22.74	22.74	2.90%	1,657,882
Oct 6, 2025	22.50	22.50	21.94	22.10	22.10	-1.69%	2,040,688
Oct 3, 2025	22.50	22.78	21.86	22.48	22.48	-0.18%	3,095,679
Oct 2, 2025	23.06	23.14	22.50	22.52	22.52	-2.60%	1,449,100
Oct 1, 2025	22.82	23.20	22.34	23.12	23.12	1.40%	2,128,337
Sep 30, 2025	24.36	24.36	22.74	22.80	22.80	-7.17%	3,382,818
Sep 29, 2025	25.70	25.78	23.76	24.56	24.56	-3.69%	6,159,811
Sep 26, 2025	26.04	26.42	25.44	25.50	25.50	-2.07%	2,002,879