AB Sagax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	176.30	177.30	173.25	176.15	176.15	-0.31%	680,516
Mar 17, 2026	174.90	178.30	176.00	176.70	176.70	0.57%	4,800
Mar 16, 2026	172.00	177.40	170.90	175.70	175.70	1.86%	180,686
Mar 13, 2026	173.45	174.20	171.70	172.50	172.50	-0.98%	9,837
Mar 12, 2026	174.00	175.25	173.30	174.21	174.21	-0.23%	17,331
Mar 11, 2026	176.40	178.40	174.60	174.60	174.60	-2.44%	11,625
Mar 10, 2026	175.65	180.15	177.40	178.97	178.97	4.23%	30,398
Mar 9, 2026	171.45	175.20	170.95	171.70	171.70	-4.71%	35,206
Mar 6, 2026	180.90	181.30	176.20	180.19	180.19	-	19,180
Mar 5, 2026	182.40	184.45	178.90	180.18	180.18	-1.98%	16,304
Mar 4, 2026	180.70	184.50	181.30	183.82	183.82	0.83%	62,493
Mar 3, 2026	185.05	185.00	181.20	182.30	182.30	-2.62%	85,007
Mar 2, 2026	186.40	188.20	186.45	187.19	187.19	0.18%	53,868
Feb 27, 2026	185.35	191.00	186.42	186.86	186.86	0.85%	43,778
Feb 26, 2026	181.15	186.90	182.00	185.29	185.29	1.08%	143,513
Feb 25, 2026	179.25	183.30	180.40	183.30	183.30	2.06%	103,329
Feb 24, 2026	176.60	181.40	177.20	179.60	179.59	1.27%	54,850
Feb 23, 2026	177.25	178.40	176.10	177.34	177.34	-0.60%	13,398
Feb 20, 2026	177.05	178.50	176.85	178.40	178.40	1.99%	10,636
Feb 19, 2026	173.75	176.60	174.80	174.91	174.91	0.93%	4,665
Feb 18, 2026	172.10	176.70	171.30	173.29	173.29	0.71%	10,151
Feb 17, 2026	172.80	173.85	171.70	172.08	172.08	-2.67%	33,092
Feb 16, 2026	178.10	177.50	173.30	176.80	176.80	-1.10%	34,404
Feb 13, 2026	178.90	179.50	177.50	178.77	178.77	-0.81%	382,513
Feb 12, 2026	179.15	182.90	178.70	180.24	180.23	-1.48%	39,255
Feb 11, 2026	189.05	187.40	182.90	182.94	182.94	-2.43%	30,003
Feb 10, 2026	186.10	189.65	185.45	187.50	187.50	1.86%	27,046
Feb 9, 2026	198.50	196.00	181.00	184.08	184.08	-5.09%	32,562
Feb 6, 2026	195.25	198.00	192.70	193.94	193.94	0.44%	12,655
Feb 5, 2026	196.65	195.50	192.95	193.10	193.10	-1.83%	8,064
Feb 4, 2026	192.60	198.40	192.40	196.70	196.70	1.44%	17,756
Feb 3, 2026	194.90	196.20	192.60	193.90	193.90	-0.87%	24,096
Feb 2, 2026	196.05	197.70	194.24	195.60	195.60	-1.19%	23,510
Jan 30, 2026	198.15	198.40	195.90	197.96	197.96	0.28%	25,346
Jan 29, 2026	195.30	198.60	195.40	197.40	197.40	2.13%	23,942
Jan 28, 2026	193.15	195.90	191.10	193.29	193.29	0.08%	22,093
Jan 27, 2026	195.10	194.20	191.40	193.13	193.13	-0.81%	28,267
Jan 26, 2026	194.55	195.20	191.60	194.70	194.70	0.75%	65,688
Jan 23, 2026	193.40	194.00	193.00	193.25	193.25	0.08%	3,499
Jan 22, 2026	192.25	194.60	191.80	193.10	193.10	1.63%	43,682
Jan 21, 2026	193.35	192.20	190.00	190.00	190.00	-2.28%	38,140
Jan 20, 2026	197.95	196.70	191.20	194.44	194.44	-2.08%	34,915
Jan 19, 2026	200.25	200.00	197.40	198.57	198.57	-	10,761
Jan 16, 2026	200.05	201.60	197.40	198.57	198.57	0.87%	16,633
Jan 15, 2026	195.85	200.80	196.60	196.85	196.85	1.36%	13,981
Jan 14, 2026	199.25	198.20	193.30	194.20	194.20	-2.12%	11,220
Jan 13, 2026	201.00	199.80	198.10	198.40	198.40	-1.00%	31,647
Jan 12, 2026	200.65	201.00	199.00	200.40	200.40	0.10%	2,197
Jan 9, 2026	198.35	201.60	196.60	200.20	200.20	0.40%	498
Jan 8, 2026	202.70	202.40	197.00	199.40	199.40	0.73%	5,690