IST:SEGMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	43.70	45.08	39.76	39.76	39.76	-9.96%	2,600,901
Sep 14, 2026	44.00	46.14	42.98	44.16	44.16	-2.73%	928,432
Sep 11, 2026	47.02	47.02	44.68	45.40	45.40	-2.95%	666,857
Sep 10, 2026	46.50	47.08	45.86	46.78	46.78	0.52%	477,060
Sep 9, 2026	47.08	47.34	46.54	46.54	46.54	0.09%	380,588
Sep 8, 2026	47.20	47.78	46.50	46.50	46.50	-0.64%	288,585
Sep 7, 2026	46.12	48.00	46.04	46.80	46.80	1.52%	513,084
Sep 4, 2026	47.00	47.10	45.68	46.10	46.10	-1.91%	644,504
Sep 3, 2026	47.18	48.90	46.22	47.00	47.00	-2.41%	489,960
Sep 2, 2026	48.78	48.96	47.14	48.16	48.16	-1.27%	849,344
Sep 1, 2026	47.60	49.00	43.70	48.78	48.78	2.48%	2,403,433
Aug 31, 2026	51.05	53.90	46.76	47.60	47.60	-8.37%	2,237,135
Aug 28, 2026	52.45	52.95	51.20	51.95	51.95	0.68%	835,234
Aug 27, 2026	53.10	53.80	50.60	51.60	51.60	-2.73%	1,513,932
Aug 26, 2026	54.90	54.90	52.20	53.05	53.05	-2.75%	959,126
Aug 25, 2026	56.90	56.90	54.55	54.55	54.55	-4.13%	661,590
Aug 24, 2026	58.30	59.10	55.50	56.90	56.90	-2.40%	1,113,891
Aug 21, 2026	53.90	58.95	53.90	58.30	58.30	7.17%	1,917,720
Aug 20, 2026	53.40	54.55	51.30	54.40	54.40	1.49%	1,527,784
Aug 19, 2026	53.55	54.35	52.00	53.60	53.60	-0.37%	850,359
Aug 18, 2026	57.35	58.00	53.50	53.80	53.80	-5.70%	1,315,071
Aug 17, 2026	55.10	58.20	54.75	57.05	57.05	3.73%	1,569,644
Aug 14, 2026	54.45	55.90	53.50	55.00	55.00	1.10%	1,354,828
Aug 13, 2026	51.00	54.80	50.40	54.40	54.40	4.31%	1,925,393
Aug 12, 2026	48.50	53.35	48.16	52.15	52.15	7.53%	3,263,103
Aug 11, 2026	50.05	51.10	48.50	48.50	48.50	-3.10%	545,675
Aug 10, 2026	52.00	52.70	50.05	50.05	50.05	-3.75%	1,210,922
Aug 7, 2026	52.05	54.80	49.64	52.00	52.00	0.97%	2,866,113
Aug 6, 2026	47.28	51.50	46.88	51.50	51.50	9.95%	3,507,344
Aug 5, 2026	48.82	49.02	46.68	46.84	46.84	-3.82%	736,733
Aug 4, 2026	45.76	50.45	45.76	48.70	48.70	6.15%	1,577,805
Aug 3, 2026	45.50	46.68	45.50	45.88	45.88	0.84%	644,563
Jul 31, 2026	45.92	47.00	43.70	45.50	45.50	-1.86%	796,636
Jul 30, 2026	46.06	47.60	45.00	46.36	46.36	0.87%	919,872
Jul 29, 2026	48.02	48.38	45.96	45.96	45.96	-3.93%	880,930
Jul 28, 2026	47.76	48.86	47.00	47.84	47.84	0.29%	1,033,317
Jul 27, 2026	50.00	50.95	47.60	47.70	47.70	-4.41%	1,079,742
Jul 24, 2026	51.50	51.90	49.80	49.90	49.90	-3.57%	598,210
Jul 23, 2026	50.25	53.00	47.90	51.75	51.75	3.19%	2,030,965
Jul 22, 2026	50.15	52.15	49.70	50.15	50.15	0.91%	1,102,864
Jul 21, 2026	48.38	50.50	47.54	49.70	49.70	3.93%	1,530,100
Jul 20, 2026	48.52	50.00	47.82	47.82	47.82	-1.40%	1,155,234
Jul 17, 2026	50.25	50.50	48.50	48.50	48.50	-3.00%	1,233,508
Jul 16, 2026	51.85	52.70	50.00	50.00	50.00	-3.57%	1,605,535
Jul 14, 2026	53.55	53.55	50.80	51.85	51.85	1.37%	1,431,214
Jul 13, 2026	52.60	53.55	51.15	51.15	51.15	-2.85%	982,223
Jul 10, 2026	51.40	53.50	51.40	52.65	52.65	2.93%	1,169,105
Jul 9, 2026	52.65	54.15	51.15	51.15	51.15	-3.76%	1,039,539
Jul 8, 2026	56.25	56.25	52.05	53.15	53.15	-5.26%	1,985,098
Jul 7, 2026	55.10	56.85	53.55	56.10	56.10	2.00%	2,642,913