IST:SVGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	21.02	21.40	20.90	21.30	-	1.43%	5,867,748
Jun 18, 2026	21.40	22.70	20.88	21.00	21.00	-	72,716,860
Jun 17, 2026	20.56	21.08	20.32	21.00	21.00	1.74%	62,133,890
Jun 16, 2026	21.30	21.30	20.58	20.64	20.64	-1.43%	33,195,720
Jun 15, 2026	21.68	21.72	20.94	20.94	20.94	1.45%	45,150,300
Jun 12, 2026	20.30	20.94	20.14	20.64	20.64	3.20%	29,243,270
Jun 11, 2026	19.99	20.40	19.78	20.00	20.00	0.50%	29,688,790
Jun 10, 2026	20.14	20.70	19.89	19.90	19.90	-1.09%	29,380,740
Jun 9, 2026	19.19	20.74	18.83	20.12	20.12	4.85%	32,368,730
Jun 8, 2026	19.15	20.74	19.15	19.19	19.19	-0.57%	41,621,687
Jun 5, 2026	19.19	19.80	19.13	19.30	19.30	0.57%	23,401,890
Jun 4, 2026	19.38	19.80	18.91	19.19	19.19	0.52%	28,628,620
Jun 3, 2026	19.56	20.20	19.09	19.09	19.09	-2.10%	35,685,760
Jun 2, 2026	18.99	20.26	18.95	19.50	19.50	2.90%	54,658,899
Jun 1, 2026	19.16	19.80	18.85	18.95	18.95	-0.11%	38,206,210
May 26, 2026	19.43	19.84	18.70	18.97	18.97	-2.37%	13,708,633
May 25, 2026	19.14	20.42	18.63	19.43	19.43	3.08%	38,275,940
May 22, 2026	16.86	18.95	16.83	18.85	18.85	9.15%	41,958,310
May 21, 2026	19.34	20.18	17.27	17.27	17.27	-9.96%	72,127,820
May 20, 2026	17.92	19.34	17.92	19.18	19.18	7.09%	71,919,880
May 18, 2026	18.31	18.40	17.91	17.91	17.91	-1.81%	30,689,560
May 15, 2026	18.11	18.79	17.58	18.24	18.24	1.84%	72,059,600
May 14, 2026	18.94	19.21	17.26	17.91	17.91	-6.57%	151,667,500
May 13, 2026	21.80	22.00	19.17	19.17	19.17	-10.00%	39,885,320
May 12, 2026	20.78	21.88	20.44	21.30	21.30	2.40%	43,692,040
May 11, 2026	20.86	22.68	19.90	20.80	20.80	0.10%	91,121,470
May 8, 2026	19.37	21.18	19.16	20.78	20.78	7.28%	15,987,840
May 7, 2026	18.98	19.51	18.93	19.37	19.37	2.16%	9,825,246
May 6, 2026	19.43	19.69	18.96	18.96	18.96	-2.07%	15,434,620
May 5, 2026	18.85	20.02	18.66	19.36	19.36	1.89%	11,910,880
May 4, 2026	19.23	19.50	18.29	19.00	19.00	-1.20%	17,830,250
Apr 30, 2026	19.01	19.60	18.46	19.23	19.23	1.21%	13,124,980
Apr 29, 2026	17.40	19.07	17.21	19.00	19.00	9.38%	16,852,930
Apr 28, 2026	16.97	17.91	16.97	17.37	17.37	2.36%	18,608,690
Apr 27, 2026	17.78	17.98	16.97	16.97	16.97	-4.93%	22,604,260
Apr 24, 2026	17.95	19.56	17.35	17.85	17.85	-0.83%	19,109,690
Apr 22, 2026	15.62	18.00	14.84	18.00	18.00	9.96%	27,405,260
Apr 21, 2026	17.51	17.70	16.37	16.37	16.37	-9.96%	17,795,760
Apr 20, 2026	20.20	20.50	18.18	18.18	18.18	-10.00%	23,244,000
Apr 17, 2026	20.56	21.70	19.93	20.20	20.20	-2.60%	23,409,260
Apr 16, 2026	19.90	20.74	19.00	20.74	20.74	9.91%	18,651,050
Apr 15, 2026	16.50	18.87	16.50	18.87	18.87	9.97%	32,931,150
Apr 14, 2026	15.29	17.98	14.72	17.16	17.16	4.95%	34,352,530
Apr 13, 2026	17.50	17.98	16.35	16.35	16.35	-9.97%	13,610,190
Apr 10, 2026	17.00	18.57	17.00	18.16	18.16	7.52%	39,765,940
Apr 9, 2026	15.00	16.89	14.40	16.89	16.89	9.96%	35,799,240
Apr 8, 2026	17.20	17.20	15.36	15.36	15.36	-2.78%	127,943,000
Apr 7, 2026	14.80	15.85	14.08	15.80	15.80	8.74%	180,262,200
Apr 6, 2026	13.50	14.55	12.95	14.53	14.53	9.83%	178,313,000
Apr 3, 2026	12.85	13.23	12.31	13.23	13.23	9.98%	107,752,100