IST:SEGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	2.24	2.33	2.21	2.25	2.25	3.69%	3,367,676
Nov 3, 2026	2.04	2.24	2.00	2.17	2.17	6.37%	9,960,021
Nov 2, 2026	2.01	2.05	1.84	2.04	2.04	1.49%	4,264,073
Oct 30, 2026	2.19	2.19	1.98	2.01	2.01	-8.22%	6,009,934
Oct 28, 2026	2.25	2.25	2.17	2.19	2.19	-2.23%	472,119
Oct 27, 2026	2.34	2.34	2.23	2.24	2.24	-4.27%	1,241,488
Oct 26, 2026	2.35	2.41	2.28	2.34	2.34	-1.27%	625,909
Oct 23, 2026	2.51	2.51	2.25	2.37	2.37	-2.07%	2,770,318
Oct 22, 2026	2.55	2.55	2.41	2.42	2.42	-4.72%	1,822,246
Oct 21, 2026	2.64	2.65	2.51	2.54	2.54	-3.79%	1,461,591
Oct 20, 2026	2.64	2.75	2.58	2.64	2.64	-	2,586,328
Oct 19, 2026	2.73	2.74	2.63	2.64	2.64	-2.58%	2,591,376
Oct 16, 2026	2.73	2.73	2.65	2.71	2.71	-0.73%	1,580,200
Oct 15, 2026	2.80	2.80	2.72	2.73	2.73	-1.09%	2,410,279
Oct 14, 2026	2.88	2.94	2.76	2.76	2.76	-4.17%	4,920,644
Oct 13, 2026	2.79	2.88	2.71	2.88	2.88	3.60%	4,181,033
Oct 12, 2026	2.85	2.85	2.74	2.78	2.78	-1.42%	1,656,162
Oct 9, 2026	2.74	2.85	2.73	2.82	2.82	2.92%	1,734,426
Oct 8, 2026	2.73	2.75	2.70	2.74	2.74	-	1,128,402
Oct 7, 2026	2.84	2.84	2.70	2.74	2.74	-3.52%	2,091,362
Oct 6, 2026	2.84	2.85	2.79	2.84	2.84	0.35%	1,550,015
Oct 5, 2026	2.90	2.95	2.80	2.83	2.83	-2.41%	2,702,315
Oct 2, 2026	2.88	2.97	2.84	2.90	2.90	-	2,936,332
Oct 1, 2026	2.75	2.94	2.75	2.90	2.90	4.69%	2,183,738
Sep 30, 2026	2.79	2.95	2.77	2.77	2.77	-	5,131,487
Sep 29, 2026	2.82	2.85	2.76	2.77	2.77	-2.12%	1,382,159
Sep 28, 2026	2.90	2.90	2.78	2.83	2.83	-2.41%	1,946,523
Sep 25, 2026	2.81	2.91	2.81	2.90	2.90	3.20%	1,640,199
Sep 24, 2026	3.03	3.03	2.81	2.81	2.81	-6.02%	2,224,047
Sep 23, 2026	3.00	3.16	2.94	2.99	2.99	1.70%	10,703,241
Sep 22, 2026	2.70	2.94	2.65	2.94	2.94	9.70%	13,452,162
Sep 21, 2026	2.87	2.87	2.58	2.68	2.68	-4.96%	5,866,441
Sep 18, 2026	2.99	3.00	2.73	2.82	2.82	-5.69%	5,215,097
Sep 17, 2026	2.99	3.12	2.95	2.99	2.99	-3.55%	5,040,797
Sep 16, 2026	3.38	3.38	3.02	3.10	3.10	-7.46%	6,181,960
Sep 15, 2026	3.41	3.46	3.33	3.35	3.35	-1.76%	2,657,356
Sep 14, 2026	3.54	3.54	3.41	3.41	3.41	-3.40%	3,149,701
Sep 11, 2026	3.64	3.65	3.52	3.53	3.53	-3.29%	4,655,104
Sep 10, 2026	3.64	3.69	3.62	3.65	3.65	0.27%	4,112,722
Sep 9, 2026	3.66	3.71	3.62	3.64	3.64	-0.27%	4,040,928
Sep 8, 2026	3.58	3.66	3.56	3.65	3.65	2.24%	2,316,172
Sep 7, 2026	3.57	3.60	3.54	3.57	3.57	-	2,325,435
Sep 4, 2026	3.58	3.60	3.51	3.57	3.57	-	2,902,188
Sep 3, 2026	3.73	3.74	3.57	3.57	3.57	-3.77%	3,025,146
Sep 2, 2026	3.79	3.79	3.67	3.71	3.71	-2.62%	2,383,986
Sep 1, 2026	3.85	3.86	3.75	3.81	3.81	-0.26%	2,701,918
Aug 31, 2026	3.77	3.84	3.68	3.82	3.82	0.79%	4,456,844
Aug 28, 2026	3.78	3.81	3.75	3.79	3.79	0.53%	1,733,876
Aug 27, 2026	3.83	3.83	3.77	3.77	3.77	-1.57%	2,668,366
Aug 26, 2026	3.78	3.87	3.76	3.83	3.83	1.59%	3,597,406