IST:SEGMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	45.74	50.65	44.78	47.84	47.84	3.82%	20,720,755
Feb 6, 2026	53.35	56.30	46.08	46.08	46.08	-10.00%	16,660,040
Feb 5, 2026	46.64	51.20	44.90	51.20	51.20	9.97%	21,021,670
Feb 4, 2026	46.56	46.56	45.14	46.56	46.56	9.97%	7,598,085
Feb 3, 2026	42.34	42.34	42.34	42.34	42.34	9.97%	1,481,593
Feb 2, 2026	35.00	38.50	34.32	38.50	38.50	10.00%	6,741,509
Jan 30, 2026	38.00	39.94	34.90	35.00	35.00	-3.63%	15,719,912
Jan 29, 2026	33.04	36.32	32.74	36.32	36.32	9.99%	4,801,211
Jan 28, 2026	32.56	35.48	31.60	33.02	33.02	0.79%	8,293,177
Jan 27, 2026	30.66	33.74	30.30	32.76	32.76	6.78%	14,328,520
Jan 26, 2026	33.30	34.06	30.40	30.68	30.68	-8.42%	6,051,410
Jan 23, 2026	35.40	36.20	33.50	33.50	33.50	-5.37%	5,921,569
Jan 22, 2026	34.10	35.82	32.52	35.40	35.40	2.61%	12,240,490
Jan 21, 2026	35.50	38.38	33.20	34.50	34.50	-1.43%	17,985,465
Jan 20, 2026	32.98	35.00	31.60	35.00	35.00	9.99%	11,598,675
Jan 19, 2026	28.98	31.82	27.56	31.82	31.82	9.95%	9,133,739
Jan 16, 2026	28.00	28.94	27.00	28.94	28.94	9.95%	14,469,036
Jan 15, 2026	25.08	26.32	24.72	26.32	26.32	9.94%	8,849,883
Jan 14, 2026	23.70	23.94	22.44	23.94	23.94	9.92%	8,059,862
Jan 13, 2026	19.81	21.78	19.20	21.78	21.78	10.00%	4,567,593
Jan 12, 2026	19.60	20.08	19.40	19.80	19.80	0.92%	2,855,637
Jan 9, 2026	19.14	20.04	18.97	19.62	19.62	2.62%	4,414,480
Jan 8, 2026	18.45	19.41	18.26	19.12	19.12	4.08%	4,076,669
Jan 7, 2026	18.85	18.91	18.30	18.37	18.37	-2.29%	1,969,381
Jan 6, 2026	18.70	18.98	18.63	18.80	18.80	0.75%	1,601,759
Jan 5, 2026	18.65	18.76	18.49	18.66	18.66	0.27%	1,210,506
Jan 2, 2026	18.50	18.91	17.58	18.61	18.61	1.09%	1,873,861
Dec 31, 2025	18.60	18.73	18.33	18.41	18.41	-1.07%	1,602,331
Dec 30, 2025	18.31	18.65	18.20	18.61	18.61	0.87%	1,547,633
Dec 29, 2025	18.70	19.10	18.39	18.45	18.45	-1.28%	2,038,941
Dec 26, 2025	18.80	18.89	17.88	18.69	18.69	-0.27%	1,711,084
Dec 25, 2025	18.22	20.02	17.96	18.74	18.74	2.91%	3,210,952
Dec 24, 2025	18.44	18.72	18.20	18.21	18.21	-2.78%	2,239,906
Dec 23, 2025	19.08	19.78	18.54	18.73	18.73	-1.83%	4,137,052
Dec 22, 2025	19.41	19.80	18.97	19.08	19.08	-1.40%	2,541,701
Dec 19, 2025	18.94	20.04	18.94	19.35	19.35	2.16%	6,484,823
Dec 18, 2025	18.46	19.64	18.37	18.94	18.94	2.60%	4,940,814
Dec 17, 2025	18.40	18.95	18.37	18.46	18.46	0.33%	1,301,273
Dec 16, 2025	18.67	18.83	18.31	18.40	18.40	-1.23%	1,010,682
Dec 15, 2025	18.68	18.99	18.63	18.63	18.63	-0.16%	1,389,761
Dec 12, 2025	19.11	19.18	18.60	18.66	18.66	-2.15%	2,118,271
Dec 11, 2025	18.52	19.36	18.44	19.07	19.07	3.14%	3,647,133
Dec 10, 2025	18.37	18.94	18.29	18.49	18.49	0.76%	2,437,814
Dec 9, 2025	18.16	18.41	18.12	18.35	18.35	1.05%	1,176,700
Dec 8, 2025	18.19	18.30	18.08	18.16	18.16	0.44%	927,205
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