IST:SVGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	11.32	12.03	11.07	12.03	12.03	9.96%	22,850,500
Apr 1, 2026	10.00	10.94	9.50	10.94	10.94	9.95%	106,805,300
Mar 31, 2026	9.45	9.95	9.09	9.95	9.95	9.94%	66,729,740
Mar 30, 2026	8.09	9.05	7.41	9.05	9.05	9.96%	322,523,800
Mar 27, 2026	8.23	8.23	8.23	8.23	8.23	-9.96%	3,684,818
Mar 26, 2026	10.15	10.28	9.14	9.14	9.14	-9.95%	29,514,940
Mar 25, 2026	10.00	10.36	9.84	10.15	10.15	1.60%	104,107,300
Mar 24, 2026	10.32	10.75	9.81	9.99	9.99	-3.20%	216,248,400
Mar 23, 2026	9.50	10.32	8.93	10.32	10.32	9.90%	239,774,400
Mar 19, 2026	8.80	9.39	8.54	9.39	9.39	9.95%	92,848,660
Mar 18, 2026	7.77	8.54	7.39	8.54	8.54	9.91%	183,020,200
Mar 17, 2026	7.77	7.77	7.77	7.77	7.77	9.90%	11,516,150
Mar 16, 2026	7.07	7.07	7.07	7.07	7.07	9.95%	11,288,000
Mar 13, 2026	5.85	6.43	5.57	6.43	6.43	9.91%	71,969,830
Mar 12, 2026	5.85	5.85	5.61	5.85	5.85	9.96%	61,208,610