IST:SVGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.83	16.04	14.72	15.01	15.01	-8.20%	77,397,355
Sep 3, 2026	18.28	18.85	16.35	16.35	16.35	-9.97%	6,221,553
Sep 2, 2026	18.08	18.55	17.95	18.16	18.16	0.44%	22,904,304
Sep 1, 2026	18.06	18.51	16.91	18.08	18.08	0.11%	51,361,857
Aug 31, 2026	17.68	18.06	17.65	18.06	18.06	2.03%	34,316,176
Aug 28, 2026	18.00	18.21	17.38	17.70	17.70	-0.56%	15,882,639
Aug 27, 2026	17.58	18.30	17.17	17.80	17.80	2.89%	18,156,987
Aug 26, 2026	17.00	18.00	17.00	17.30	17.30	2.25%	14,372,356
Aug 25, 2026	17.29	18.45	16.92	16.92	16.92	-2.14%	60,241,832
Aug 24, 2026	16.59	18.01	16.59	17.29	17.29	4.16%	32,213,099
Aug 21, 2026	18.44	18.55	16.60	16.60	16.60	-9.98%	92,887,446
Aug 20, 2026	17.35	18.44	17.19	18.44	18.44	6.71%	28,954,895
Aug 19, 2026	17.10	17.88	16.26	17.28	17.28	3.16%	69,195,427
Aug 18, 2026	15.20	16.75	15.10	16.75	16.75	9.98%	105,502,000
Aug 17, 2026	15.28	15.52	15.15	15.23	15.23	-0.33%	15,515,472
Aug 14, 2026	15.42	15.69	15.28	15.28	15.28	-0.97%	11,904,379
Aug 13, 2026	15.24	16.17	15.24	15.43	15.43	1.25%	22,184,595
Aug 12, 2026	15.47	16.14	15.23	15.24	15.24	-1.49%	32,366,141
Aug 11, 2026	15.00	15.62	14.87	15.47	15.47	3.13%	18,711,152
Aug 10, 2026	14.51	15.20	14.48	15.00	15.00	3.31%	11,594,219
Aug 7, 2026	14.65	15.47	14.46	14.52	14.52	-0.68%	18,595,426
Aug 6, 2026	14.10	14.92	14.10	14.62	14.62	0.97%	25,667,190
Aug 5, 2026	13.24	14.48	12.60	14.48	14.48	9.95%	58,358,327
Aug 4, 2026	13.15	13.66	13.10	13.17	13.17	0.08%	19,236,457
Aug 3, 2026	13.33	13.57	13.13	13.16	13.16	-1.28%	13,753,343
Jul 31, 2026	13.00	13.59	12.90	13.33	13.33	2.15%	16,169,006
Jul 30, 2026	12.54	13.14	12.47	13.05	13.05	2.92%	16,174,125
Jul 29, 2026	12.51	12.81	12.43	12.68	12.68	0.32%	10,877,529
Jul 28, 2026	13.02	13.24	12.50	12.64	12.64	-3.36%	17,722,896
Jul 27, 2026	13.49	13.78	12.89	13.08	13.08	-3.18%	24,581,082
Jul 24, 2026	13.21	13.86	13.07	13.51	13.51	2.35%	25,310,676
Jul 23, 2026	13.00	13.62	12.35	13.20	13.20	3.12%	54,859,080
Jul 22, 2026	12.80	13.33	12.75	12.80	12.80	-	21,774,526
Jul 21, 2026	12.70	13.29	12.56	12.80	12.80	0.79%	27,724,777
Jul 20, 2026	12.77	12.92	12.13	12.70	12.70	-0.16%	47,173,997
Jul 17, 2026	12.95	13.15	12.53	12.72	12.72	-2.15%	34,747,513
Jul 16, 2026	13.75	15.09	13.00	13.00	13.00	-5.25%	80,664,174
Jul 14, 2026	12.81	13.72	12.70	13.72	13.72	9.94%	19,907,905
Jul 13, 2026	12.73	14.19	12.48	12.48	12.48	-9.96%	124,807,507
Jul 10, 2026	13.86	14.67	13.86	13.86	13.86	-9.94%	62,382,135
Jul 9, 2026	15.39	15.39	15.39	15.39	15.39	-10.00%	12,839,425
Jul 8, 2026	17.10	17.10	17.10	17.10	17.10	-9.95%	6,287,134
Jul 7, 2026	18.99	18.99	18.99	18.99	18.99	-10.00%	2,976,586
Jul 6, 2026	23.64	24.58	21.10	21.10	21.10	-9.98%	98,072,441
Jul 3, 2026	23.00	23.80	22.96	23.44	23.44	1.91%	18,719,202
Jul 2, 2026	22.34	23.24	22.06	23.00	23.00	2.22%	24,374,220
Jul 1, 2026	21.98	22.58	21.74	22.50	22.50	2.18%	16,812,427
Jun 30, 2026	21.66	22.60	21.54	22.02	22.02	1.94%	22,233,200
Jun 29, 2026	21.50	21.82	21.36	21.60	21.60	0.93%	13,703,833
Jun 26, 2026	21.24	21.40	20.90	21.40	21.40	2.10%	15,389,654