IST:SEGMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	12.07	12.14	11.73	12.10	12.10	0.25%	874,360
Oct 27, 2026	12.78	12.84	11.86	12.07	12.07	-5.33%	2,566,028
Oct 26, 2026	13.30	13.69	12.31	12.75	12.75	-2.82%	2,505,459
Oct 23, 2026	13.45	13.94	12.94	13.12	13.12	-0.61%	3,926,723
Oct 22, 2026	13.85	13.99	12.96	13.20	13.20	-8.08%	4,313,840
Oct 21, 2026	15.66	15.89	14.36	14.36	14.36	-9.97%	4,394,760
Oct 20, 2026	15.50	16.26	15.00	15.95	15.95	3.30%	2,356,595
Oct 19, 2026	16.50	16.76	15.31	15.44	15.44	-7.49%	4,062,062
Oct 16, 2026	16.14	17.31	15.81	16.69	16.69	2.71%	6,390,001
Oct 15, 2026	16.37	16.65	15.90	16.25	16.25	-1.52%	3,176,519
Oct 14, 2026	17.13	17.73	16.34	16.50	16.50	-6.57%	3,982,252
Oct 13, 2026	19.71	20.14	17.62	17.66	17.66	-8.40%	8,118,426
Oct 12, 2026	21.00	22.18	19.20	19.28	19.28	-9.57%	7,722,927
Oct 9, 2026	21.40	23.30	20.72	21.32	21.32	-1.11%	10,041,242
Oct 8, 2026	25.32	26.32	21.56	21.56	21.56	-9.94%	12,257,639
Oct 7, 2026	23.08	23.94	22.58	23.94	23.94	9.92%	1,428,325
Oct 6, 2026	20.78	21.78	20.52	21.78	21.78	10.00%	3,396,695
Oct 5, 2026	18.88	19.80	17.11	19.80	19.80	10.00%	5,988,150
Oct 2, 2026	19.50	20.58	17.75	18.00	18.00	-7.69%	5,904,768
Oct 1, 2026	17.90	20.46	17.80	19.50	19.50	-1.37%	13,539,976
Sep 30, 2026	21.46	21.46	19.77	19.77	19.77	-9.97%	2,523,760
Sep 29, 2026	25.00	25.00	21.96	21.96	21.96	-10.00%	3,769,859
Sep 28, 2026	27.10	27.10	24.40	24.40	24.40	-9.96%	1,972,871
Sep 25, 2026	25.30	27.96	25.30	27.10	27.10	3.36%	1,012,117
Sep 24, 2026	27.10	27.50	25.36	26.22	26.22	-4.65%	1,101,876
Sep 23, 2026	25.44	30.54	25.44	27.50	27.50	-2.69%	2,554,454
Sep 22, 2026	30.00	31.40	28.26	28.26	28.26	-10.00%	2,644,842
Sep 21, 2026	33.96	36.66	30.68	31.40	31.40	-7.54%	811,340
Sep 18, 2026	31.20	36.44	29.88	33.96	33.96	2.35%	3,035,363
Sep 17, 2026	32.22	35.04	32.22	33.18	33.18	-7.32%	1,788,580
Sep 16, 2026	37.78	38.76	35.80	35.80	35.80	-9.96%	576,419
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