IST:SEGMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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