IST:SEGMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	53.00	57.20	51.95	54.50	54.50	4.81%	4,071,039
Jun 12, 2026	53.10	53.45	51.15	52.00	52.00	-0.38%	830,440
Jun 11, 2026	54.00	54.75	52.05	52.20	52.20	-3.33%	1,460,001
Jun 10, 2026	55.90	56.30	54.00	54.00	54.00	-3.23%	993,816
Jun 9, 2026	55.60	57.90	54.25	55.80	55.80	1.00%	2,091,194
Jun 8, 2026	56.80	58.25	55.25	55.25	55.25	-3.32%	1,392,744
Jun 5, 2026	57.00	58.15	56.40	57.15	57.15	-0.78%	1,002,222
Jun 4, 2026	59.95	60.40	57.15	57.60	57.60	-2.37%	1,916,732
Jun 3, 2026	62.00	63.80	59.00	59.00	59.00	-6.20%	3,818,870
Jun 2, 2026	61.40	65.30	61.40	62.90	62.90	5.89%	6,728,418
Jun 1, 2026	55.60	59.40	55.00	59.40	59.40	10.00%	848,604
May 26, 2026	57.00	57.00	53.75	54.00	54.00	-3.05%	657,030
May 25, 2026	55.55	57.55	54.85	55.70	55.70	0.27%	1,934,153
May 22, 2026	49.98	57.95	49.98	55.55	55.55	5.11%	2,202,138
May 21, 2026	59.00	59.70	52.85	52.85	52.85	-9.97%	1,580,697