IST:SEGMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	55.70	56.55	55.00	55.45	-	-0.09%	690,868
May 4, 2026	56.70	58.40	54.85	55.50	55.50	-2.12%	2,161,659
Apr 30, 2026	56.55	59.00	56.05	56.70	56.70	-0.35%	2,031,609
Apr 29, 2026	59.95	60.60	55.40	56.90	56.90	-2.74%	3,564,798
Apr 28, 2026	62.60	62.75	58.00	58.50	58.50	-6.55%	4,056,238
Apr 27, 2026	70.30	71.15	62.55	62.60	62.60	-7.46%	8,851,978
Apr 24, 2026	61.70	67.65	61.70	67.65	67.65	10.00%	7,778,315
Apr 22, 2026	62.20	63.75	60.95	61.50	61.50	-0.97%	2,327,505
Apr 21, 2026	61.00	63.25	59.95	62.10	62.10	2.22%	3,263,373
Apr 20, 2026	62.50	65.00	60.50	60.75	60.75	-3.26%	2,299,263
Apr 17, 2026	60.00	64.15	60.00	62.80	62.80	1.87%	3,146,165
Apr 16, 2026	61.60	62.25	61.00	61.65	61.65	0.33%	1,717,157
Apr 15, 2026	62.35	64.00	60.80	61.45	61.45	-	3,793,085
Apr 14, 2026	59.30	62.50	57.55	61.45	61.45	5.95%	4,644,142
Apr 13, 2026	58.90	62.00	57.35	58.00	58.00	-1.53%	3,338,519
Apr 10, 2026	59.40	60.95	56.90	58.90	58.90	-0.34%	3,797,554
Apr 9, 2026	63.15	66.35	58.85	59.10	59.10	-6.41%	5,720,478
Apr 8, 2026	61.00	64.25	60.80	63.15	63.15	5.51%	5,841,001
Apr 7, 2026	63.35	63.60	57.90	59.85	59.85	3.46%	13,233,430
Apr 6, 2026	57.00	57.85	56.50	57.85	57.85	9.98%	1,817,071
Apr 3, 2026	48.00	52.60	47.30	52.60	52.60	9.90%	3,194,830
Apr 2, 2026	47.44	48.88	46.66	47.86	47.86	0.80%	3,579,903
Apr 1, 2026	48.74	49.82	47.38	47.48	47.48	-2.59%	2,998,725
Mar 31, 2026	50.30	51.10	47.90	48.74	48.74	-2.91%	3,294,574
Mar 30, 2026	49.78	52.50	49.30	50.20	50.20	-1.95%	2,235,543
Mar 27, 2026	51.50	53.65	51.00	51.20	51.20	-0.29%	2,606,107
Mar 26, 2026	53.00	54.40	49.78	51.35	51.35	-3.11%	5,741,676
Mar 25, 2026	55.40	56.85	52.95	53.00	53.00	-4.25%	4,508,955
Mar 24, 2026	55.30	58.50	54.30	55.35	55.35	0.45%	7,367,917
Mar 23, 2026	57.50	63.25	52.80	55.10	55.10	-4.17%	18,730,320
Mar 19, 2026	55.40	59.60	55.40	57.50	57.50	1.50%	2,939,076
Mar 18, 2026	55.80	57.55	52.10	56.65	56.65	3.19%	9,827,859
Mar 17, 2026	52.00	56.50	52.00	54.90	54.90	6.50%	7,893,404
Mar 16, 2026	52.10	53.10	49.20	51.55	51.55	-1.06%	3,067,181
Mar 13, 2026	54.00	54.95	51.95	52.10	52.10	-3.43%	1,988,369
Mar 12, 2026	53.45	56.00	52.60	53.95	53.95	1.12%	3,521,817
Mar 11, 2026	50.30	54.55	49.10	53.35	53.35	6.06%	3,649,371
Mar 10, 2026	49.84	52.55	49.84	50.30	50.30	1.62%	2,884,148
Mar 9, 2026	49.50	53.00	48.48	49.50	49.50	-	3,859,987
Mar 6, 2026	55.65	58.85	48.22	49.50	49.50	-7.48%	12,638,530
Mar 5, 2026	48.64	53.50	48.34	53.50	53.50	9.99%	3,331,285
Mar 4, 2026	47.26	49.48	46.92	48.64	48.64	3.27%	3,744,000
Mar 3, 2026	47.24	48.24	46.74	47.10	47.10	-0.17%	1,594,377
Mar 2, 2026	45.02	47.54	44.00	47.18	47.18	-0.67%	2,486,951
Feb 27, 2026	47.68	48.12	47.00	47.50	47.50	-0.38%	2,292,920
Feb 26, 2026	48.30	48.30	46.74	47.68	47.68	-1.28%	2,038,899
Feb 25, 2026	48.30	49.48	46.46	48.30	48.30	-0.25%	4,241,370
Feb 24, 2026	47.48	48.64	46.00	48.42	48.42	1.94%	3,940,208
Feb 23, 2026	46.68	49.14	45.88	47.50	47.50	1.71%	6,271,081
Feb 20, 2026	46.50	47.90	42.54	46.70	46.70	0.43%	8,076,121