IST:SEGMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	54.55	59.40	53.50	55.00	55.00	0.82%	4,054,101
Jul 3, 2026	47.12	55.45	45.68	54.55	54.55	7.49%	10,593,402
Jul 2, 2026	56.45	57.25	50.75	50.75	50.75	-9.94%	3,226,330
Jul 1, 2026	56.60	60.05	56.05	56.35	56.35	3.21%	4,972,574
Jun 30, 2026	54.45	56.00	53.90	54.60	54.60	0.28%	1,566,599
Jun 29, 2026	52.60	55.95	52.50	54.45	54.45	3.52%	1,839,895
Jun 26, 2026	52.50	54.05	51.45	52.60	52.60	0.77%	1,083,499
Jun 25, 2026	54.10	54.60	52.15	52.20	52.20	-3.24%	852,977
Jun 24, 2026	54.50	54.90	53.05	53.95	53.95	-0.64%	1,041,868
Jun 23, 2026	53.95	55.90	53.20	54.30	54.30	1.69%	1,562,291
Jun 22, 2026	53.80	54.50	53.30	53.40	53.40	-0.37%	689,915
Jun 19, 2026	54.80	55.30	53.25	53.60	53.60	-2.01%	842,709
Jun 18, 2026	53.30	56.50	52.55	54.70	54.70	3.21%	2,262,975
Jun 17, 2026	54.50	57.50	52.70	53.00	53.00	-2.75%	1,868,913
Jun 16, 2026	54.50	59.50	53.70	54.50	54.50	-	3,265,520